5 DAY PERFORMANCE
+4.66%
1 MONTH PERFORMANCE
-16.00%
3 MONTH PERFORMANCE
+37.01%
6 MONTH PERFORMANCE
+30.25%
YEAR-TO-DATE PERFORMANCE
+56.99%
1 YEAR PERFORMANCE
+37.19%
Novavax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.34 | $9.78 (-5.42%) | $10.68 | $9.39 | 8.20 M | $1.61 B |
| 11/04/2026 | $10.01 | $10.65 (6.39%) | $10.67 | $9.84 | 6.03 M | $1.76 B |
| 11/03/2026 | $9.56 | $9.68 (1.26%) | $9.95 | $9.45 | 3.46 M | $1.60 B |
| 11/02/2026 | $10.11 | $9.53 (-5.74%) | $10.38 | $9.49 | 4.09 M | $1.57 B |
| 10/30/2026 | $10.27 | $10.08 (-1.85%) | $10.65 | $9.91 | 4.06 M | $1.66 B |
| 10/29/2026 | $10.19 | $10.47 (2.75%) | $10.62 | $10.19 | 2.80 M | $1.72 B |
| 10/28/2026 | $9.79 | $10.32 (5.41%) | $10.34 | $9.74 | 4.75 M | $1.70 B |
| 10/27/2026 | $9.37 | $10.02 (6.94%) | $10.10 | $8.95 | 6.77 M | $1.65 B |
| 10/26/2026 | $9.56 | $9.40 (-1.67%) | $9.88 | $9.26 | 4.94 M | $1.55 B |
| 10/23/2026 | $9.84 | $9.70 (-1.42%) | $9.93 | $9.62 | 4.42 M | $1.60 B |
| 10/22/2026 | $10.79 | $9.99 (-7.41%) | $10.87 | $9.56 | 12.25 M | $1.64 B |
| 10/21/2026 | $11.39 | $11.01 (-3.34%) | $11.46 | $10.99 | 5.44 M | $1.81 B |
| 10/20/2026 | $10.75 | $11.43 (6.33%) | $11.57 | $10.55 | 6.53 M | $1.88 B |
| 10/19/2026 | $11.20 | $10.82 (-3.39%) | $11.99 | $10.76 | 6.21 M | $1.78 B |
| 10/16/2026 | $12.71 | $11.26 (-11.41%) | $12.84 | $11.11 | 9.89 M | $1.85 B |
| 10/15/2026 | $12.50 | $12.82 (2.56%) | $13.25 | $12.18 | 7.37 M | $2.11 B |
| 10/14/2026 | $12.69 | $12.64 (-0.39%) | $13.34 | $12.57 | 8.55 M | $2.08 B |
| 10/13/2026 | $12.44 | $12.82 (3.05%) | $13.13 | $12.21 | 8.40 M | $2.11 B |
| 10/12/2026 | $12.61 | $12.66 (0.4%) | $12.96 | $12.19 | 8.51 M | $2.08 B |
| 10/09/2026 | $11.17 | $12.75 (14.15%) | $13.04 | $11.03 | 19.03 M | $2.10 B |
| 10/08/2026 | $11.01 | $11.01 (0%) | $11.18 | $10.76 | 6.21 M | $1.81 B |
| 10/07/2026 | $11.01 | $11.22 (1.91%) | $11.75 | $10.90 | 8.38 M | $1.85 B |
| 10/06/2026 | $12.35 | $11.32 (-8.34%) | $13.33 | $10.88 | 19.41 M | $1.86 B |
| 10/05/2026 | $10.47 | $12.56 (19.96%) | $13.39 | $10.28 | 28.70 M | $2.07 B |
| 10/02/2026 | $10.80 | $10.46 (-3.15%) | $10.86 | $10.33 | 4.03 M | $1.72 B |
| 10/01/2026 | $10.75 | $10.60 (-1.4%) | $10.98 | $10.55 | 3.15 M | $1.74 B |
| 09/30/2026 | $10.85 | $10.81 (-0.37%) | $11.10 | $10.54 | 4.57 M | $1.78 B |
| 09/29/2026 | $10.80 | $10.82 (0.19%) | $11.11 | $10.41 | 4.07 M | $1.78 B |
| 09/28/2026 | $10.50 | $10.80 (2.86%) | $10.98 | $10.26 | 4.46 M | $1.78 B |
| 09/25/2026 | $10.62 | $10.63 (0.09%) | $10.79 | $10.34 | 3.91 M | $1.75 B |
| 09/24/2026 | $10.43 | $10.60 (1.63%) | $10.85 | $10.38 | 4.35 M | $1.74 B |
| 09/23/2026 | $10.79 | $10.55 (-2.22%) | $10.95 | $10.47 | 5.77 M | $1.74 B |
| 09/22/2026 | $10.39 | $10.83 (4.23%) | $11.09 | $10.15 | 7.58 M | $1.78 B |
| 09/21/2026 | $10.38 | $10.41 (0.29%) | $10.70 | $10.21 | 6.14 M | $1.71 B |
| 09/18/2026 | $9.89 | $10.11 (2.22%) | $10.15 | $9.76 | 11.15 M | $1.66 B |
| 09/17/2026 | $9.62 | $10.00 (3.95%) | $10.38 | $9.61 | 8.88 M | $1.65 B |
| 09/16/2026 | $9.35 | $9.35 (0%) | $9.41 | $9.15 | 2.85 M | $1.54 B |
| 09/15/2026 | $9.50 | $9.23 (-2.84%) | $9.56 | $9.16 | 3.33 M | $1.52 B |
| 09/14/2026 | $9.38 | $9.59 (2.24%) | $9.60 | $9.14 | 3.37 M | $1.58 B |
| 09/11/2026 | $9.29 | $9.42 (1.4%) | $9.87 | $9.23 | 6.12 M | $1.55 B |
| 09/10/2026 | $9.64 | $9.30 (-3.53%) | $9.68 | $9.11 | 5.89 M | $1.53 B |
| 09/09/2026 | $10.02 | $9.85 (-1.7%) | $10.24 | $9.73 | 4.44 M | $1.62 B |
| 09/08/2026 | $10.10 | $10.19 (0.89%) | $10.36 | $9.75 | 4.23 M | $1.68 B |
| 09/04/2026 | $10.50 | $10.22 (-2.67%) | $10.75 | $10.05 | 5.13 M | $1.68 B |
| 09/03/2026 | $10.42 | $10.34 (-0.77%) | $10.48 | $9.90 | 6.23 M | $1.70 B |
| 09/02/2026 | $10.28 | $10.32 (0.39%) | $10.73 | $9.96 | 5.64 M | $1.70 B |
| 09/01/2026 | $9.20 | $10.12 (10%) | $10.26 | $9.19 | 10.04 M | $1.67 B |
| 08/31/2026 | $9.10 | $9.37 (2.97%) | $9.99 | $9.09 | 7.27 M | $1.54 B |
| 08/28/2026 | $9.18 | $9.26 (0.87%) | $9.34 | $8.89 | 4.21 M | $1.52 B |
| 08/27/2026 | $9.12 | $9.05 (-0.77%) | $9.18 | $8.91 | 3.43 M | $1.49 B |
| 08/26/2026 | $9.33 | $9.21 (-1.29%) | $9.44 | $9.13 | 3.51 M | $1.52 B |
| 08/25/2026 | $9.07 | $9.44 (4.08%) | $9.58 | $8.93 | 7.11 M | $1.55 B |
| 08/24/2026 | $8.87 | $8.86 (-0.11%) | $8.98 | $8.26 | 5.58 M | $1.46 B |
| 08/21/2026 | $8.44 | $8.94 (5.92%) | $9.20 | $8.44 | 10.45 M | $1.47 B |
| 08/20/2026 | $8.50 | $8.42 (-0.94%) | $8.66 | $8.02 | 5.98 M | $1.39 B |
| 08/19/2026 | $8.43 | $8.79 (4.27%) | $8.83 | $8.19 | 11.45 M | $1.45 B |
| 08/18/2026 | $7.97 | $7.93 (-0.5%) | $8.08 | $7.84 | 2.02 M | $1.31 B |
| 08/17/2026 | $8.05 | $8.07 (0.25%) | $8.17 | $7.95 | 1.93 M | $1.33 B |
| 08/14/2026 | $8.13 | $8.05 (-0.98%) | $8.13 | $7.92 | 2.28 M | $1.32 B |
| 08/13/2026 | $8.01 | $8.14 (1.62%) | $8.23 | $7.92 | 3.51 M | $1.34 B |
| 08/12/2026 | $7.91 | $7.96 (0.63%) | $7.99 | $7.83 | 2.54 M | $1.31 B |
| 08/11/2026 | $7.92 | $7.95 (0.38%) | $8.03 | $7.78 | 2.61 M | $1.31 B |
| 08/10/2026 | $7.89 | $7.89 (0%) | $7.96 | $7.70 | 3.23 M | $1.30 B |
| 08/07/2026 | $7.75 | $7.95 (2.58%) | $8.09 | $7.60 | 5.70 M | $1.31 B |
| 08/06/2026 | $7.83 | $7.74 (-1.15%) | $7.91 | $7.53 | 4.90 M | $1.27 B |
| 08/05/2026 | $7.71 | $7.70 (-0.13%) | $7.76 | $7.54 | 3.63 M | $1.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
