5 DAY PERFORMANCE
-15.98%
1 MONTH PERFORMANCE
+28.85%
3 MONTH PERFORMANCE
+0.50%
6 MONTH PERFORMANCE
+17.11%
YEAR-TO-DATE PERFORMANCE
+19.32%
1 YEAR PERFORMANCE
+36.92%
Vaxart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $0.81 | $0.79 (-2.49%) | $0.85 | $0.76 | 1.83 M | $179.64 M |
| 01/08/2025 | $0.90 | $0.81 (-10.07%) | $0.90 | $0.78 | 2.30 M | $184.10 M |
| 01/07/2025 | $0.95 | $0.88 (-7.75%) | $0.98 | $0.83 | 4.19 M | $199.34 M |
| 01/06/2025 | $0.87 | $0.94 (8.08%) | $0.96 | $0.85 | 5.52 M | $213.87 M |
| 01/03/2025 | $0.73 | $0.84 (14.71%) | $0.88 | $0.73 | 4.76 M | $190.47 M |
| 01/02/2025 | $0.67 | $0.72 (7.27%) | $0.77 | $0.66 | 3.33 M | $163.47 M |
| 12/31/2024 | $0.68 | $0.66 (-3.02%) | $0.71 | $0.64 | 2.31 M | $150.60 M |
| 12/30/2024 | $0.76 | $0.69 (-9.55%) | $0.77 | $0.66 | 3.21 M | $156.35 M |
| 12/27/2024 | $0.61 | $0.73 (19.9%) | $0.78 | $0.60 | 7.61 M | $166.22 M |
| 12/26/2024 | $0.61 | $0.61 (-0.16%) | $0.63 | $0.60 | 1.70 M | $138.29 M |
| 12/24/2024 | $0.60 | $0.61 (1.48%) | $0.62 | $0.59 | 614,644 | $138.47 M |
| 12/23/2024 | $0.60 | $0.60 (0.37%) | $0.64 | $0.58 | 1.03 M | $136.74 M |
| 12/20/2024 | $0.60 | $0.62 (3.27%) | $0.64 | $0.59 | 1.57 M | $140.93 M |
| 12/19/2024 | $0.58 | $0.60 (4.81%) | $0.63 | $0.53 | 2.39 M | $137.22 M |
| 12/18/2024 | $0.58 | $0.54 (-6.91%) | $0.60 | $0.54 | 2.30 M | $122.82 M |
| 12/17/2024 | $0.57 | $0.59 (3.11%) | $0.60 | $0.57 | 1.17 M | $134.36 M |
| 12/16/2024 | $0.59 | $0.58 (-0.88%) | $0.60 | $0.56 | 1.05 M | $133.04 M |
| 12/13/2024 | $0.60 | $0.59 (-1.27%) | $0.60 | $0.58 | 1.15 M | $134.65 M |
| 12/12/2024 | $0.60 | $0.60 (-0.58%) | $0.62 | $0.58 | 988,144 | $135.68 M |
| 12/11/2024 | $0.64 | $0.61 (-3.93%) | $0.64 | $0.60 | 888,900 | $139.45 M |
| 12/10/2024 | $0.67 | $0.63 (-7.24%) | $0.69 | $0.62 | 1.45 M | $142.23 M |
| 12/09/2024 | $0.64 | $0.68 (5.86%) | $0.69 | $0.63 | 2.38 M | $154.10 M |
| 12/06/2024 | $0.57 | $0.63 (10.19%) | $0.65 | $0.57 | 2.13 M | $142.86 M |
| 12/05/2024 | $0.57 | $0.57 (-0.31%) | $0.59 | $0.56 | 1.24 M | $130.15 M |
| 12/04/2024 | $0.59 | $0.57 (-2.75%) | $0.59 | $0.55 | 1.31 M | $129.60 M |
| 12/03/2024 | $0.60 | $0.59 (-1.14%) | $0.61 | $0.57 | 1.37 M | $133.79 M |
| 12/02/2024 | $0.61 | $0.59 (-3.28%) | $0.61 | $0.59 | 1.00 M | $134.72 M |
| 11/29/2024 | $0.61 | $0.60 (-0.82%) | $0.62 | $0.60 | 586,309 | $136.97 M |
| 11/27/2024 | $0.60 | $0.61 (2.18%) | $0.63 | $0.60 | 805,600 | $138.75 M |
| 11/26/2024 | $0.62 | $0.60 (-3.35%) | $0.62 | $0.58 | 1.32 M | $136.29 M |
| 11/25/2024 | $0.60 | $0.61 (2.02%) | $0.63 | $0.60 | 1.24 M | $139.22 M |
| 11/22/2024 | $0.61 | $0.60 (-1.32%) | $0.62 | $0.59 | 1.65 M | $136.47 M |
| 11/21/2024 | $0.61 | $0.60 (-1.75%) | $0.62 | $0.59 | 1.39 M | $136.31 M |
| 11/20/2024 | $0.62 | $0.61 (-1.97%) | $0.63 | $0.60 | 882,800 | $138.25 M |
| 11/19/2024 | $0.62 | $0.62 (0%) | $0.65 | $0.59 | 1.60 M | $141.02 M |
| 11/18/2024 | $0.60 | $0.61 (2.52%) | $0.64 | $0.58 | 2.64 M | $138.75 M |
| 11/15/2024 | $0.64 | $0.58 (-9.36%) | $0.65 | $0.58 | 5.25 M | $131.95 M |
| 11/14/2024 | $0.69 | $0.63 (-8.36%) | $0.69 | $0.63 | 2.50 M | $143.30 M |
| 11/13/2024 | $0.71 | $0.71 (0.04%) | $0.75 | $0.69 | 1.50 M | $162.47 M |
| 11/12/2024 | $0.70 | $0.72 (3.17%) | $0.73 | $0.68 | 1.28 M | $164.27 M |
| 11/11/2024 | $0.70 | $0.69 (-1.27%) | $0.71 | $0.67 | 1.43 M | $157.81 M |
| 11/08/2024 | $0.72 | $0.69 (-4.79%) | $0.73 | $0.68 | 1.53 M | $155.92 M |
| 11/07/2024 | $0.72 | $0.72 (0.35%) | $0.75 | $0.71 | 1.22 M | $164.33 M |
| 11/06/2024 | $0.73 | $0.71 (-3.26%) | $0.74 | $0.69 | 1.64 M | $160.63 M |
| 11/05/2024 | $0.73 | $0.73 (0.26%) | $0.74 | $0.72 | 834,137 | $166.47 M |
| 11/04/2024 | $0.75 | $0.73 (-3.83%) | $0.76 | $0.72 | 1.29 M | $164.90 M |
| 11/01/2024 | $0.77 | $0.77 (-0.01%) | $0.80 | $0.72 | 2.26 M | $175.12 M |
| 10/31/2024 | $0.78 | $0.77 (-2.14%) | $0.79 | $0.75 | 1.12 M | $174.07 M |
| 10/30/2024 | $0.80 | $0.78 (-1.27%) | $0.81 | $0.78 | 649,036 | $178.53 M |
| 10/29/2024 | $0.83 | $0.80 (-4.11%) | $0.85 | $0.79 | 997,526 | $180.94 M |
| 10/28/2024 | $0.82 | $0.84 (1.45%) | $0.86 | $0.82 | 1.13 M | $189.95 M |
| 10/25/2024 | $0.79 | $0.82 (4.22%) | $0.83 | $0.77 | 1.40 M | $187.26 M |
| 10/24/2024 | $0.78 | $0.78 (-0.26%) | $0.79 | $0.77 | 491,100 | $176.96 M |
| 10/23/2024 | $0.78 | $0.78 (0.55%) | $0.79 | $0.76 | 896,433 | $177.25 M |
| 10/22/2024 | $0.78 | $0.79 (1.19%) | $0.79 | $0.76 | 830,900 | $179.53 M |
| 10/21/2024 | $0.81 | $0.78 (-3.27%) | $0.82 | $0.77 | 904,628 | $178.21 M |
| 10/18/2024 | $0.80 | $0.82 (2.46%) | $0.83 | $0.78 | 836,700 | $186.44 M |
| 10/17/2024 | $0.80 | $0.81 (0.92%) | $0.82 | $0.79 | 805,300 | $183.87 M |
| 10/16/2024 | $0.79 | $0.81 (3.14%) | $0.82 | $0.77 | 1.37 M | $185.33 M |
| 10/15/2024 | $0.80 | $0.79 (-1.12%) | $0.80 | $0.77 | 607,725 | $178.80 M |
| 10/14/2024 | $0.79 | $0.77 (-1.4%) | $0.81 | $0.77 | 823,717 | $176.05 M |
| 10/11/2024 | $0.79 | $0.79 (-0.49%) | $0.83 | $0.78 | 1.25 M | $178.80 M |