5 DAY PERFORMANCE
+15.55%
1 MONTH PERFORMANCE
+14.55%
3 MONTH PERFORMANCE
+8.54%
6 MONTH PERFORMANCE
+55.15%
YEAR-TO-DATE PERFORMANCE
+56.99%
1 YEAR PERFORMANCE
+67.19%
Novavax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.16 | $9.00 (-1.75%) | $9.37 | $8.97 | 3.71 M | $1.47 B |
| 06/18/2026 | $9.68 | $9.13 (-5.68%) | $9.99 | $9.08 | 9.46 M | $1.49 B |
| 06/17/2026 | $9.19 | $9.50 (3.37%) | $9.72 | $9.12 | 3.90 M | $1.55 B |
| 06/16/2026 | $9.22 | $9.20 (-0.22%) | $9.60 | $8.95 | 4.17 M | $1.50 B |
| 06/15/2026 | $9.17 | $9.21 (0.44%) | $9.38 | $9.07 | 3.57 M | $1.50 B |
| 06/12/2026 | $9.07 | $8.88 (-2.09%) | $9.30 | $8.80 | 2.59 M | $1.45 B |
| 06/11/2026 | $8.54 | $9.03 (5.74%) | $9.09 | $8.45 | 3.57 M | $1.47 B |
| 06/10/2026 | $8.63 | $8.56 (-0.81%) | $8.84 | $8.47 | 3.10 M | $1.40 B |
| 06/09/2026 | $8.75 | $8.67 (-0.91%) | $8.86 | $8.35 | 4.59 M | $1.42 B |
| 06/08/2026 | $9.57 | $8.62 (-9.93%) | $9.69 | $8.60 | 6.86 M | $1.41 B |
| 06/05/2026 | $9.97 | $9.49 (-4.81%) | $10.13 | $9.26 | 4.58 M | $1.55 B |
| 06/04/2026 | $10.17 | $10.19 (0.2%) | $10.59 | $10.10 | 5.25 M | $1.66 B |
| 06/03/2026 | $10.14 | $10.20 (0.59%) | $10.32 | $9.94 | 3.09 M | $1.67 B |
| 06/02/2026 | $10.40 | $10.21 (-1.83%) | $10.40 | $9.81 | 4.65 M | $1.67 B |
| 06/01/2026 | $10.83 | $10.51 (-2.95%) | $10.88 | $10.50 | 4.68 M | $1.72 B |
| 05/29/2026 | $10.26 | $10.97 (6.92%) | $11.19 | $10.21 | 7.16 M | $1.79 B |
| 05/28/2026 | $10.91 | $10.32 (-5.41%) | $10.93 | $10.12 | 7.44 M | $1.69 B |
| 05/27/2026 | $10.48 | $11.09 (5.82%) | $11.61 | $10.48 | 9.80 M | $1.81 B |
| 05/26/2026 | $9.38 | $10.46 (11.51%) | $10.52 | $9.38 | 8.32 M | $1.71 B |
| 05/22/2026 | $8.94 | $9.21 (3.02%) | $9.23 | $8.92 | 4.43 M | $1.50 B |
| 05/21/2026 | $9.15 | $8.98 (-1.86%) | $9.24 | $8.94 | 3.59 M | $1.47 B |
| 05/20/2026 | $8.97 | $9.27 (3.34%) | $9.46 | $8.93 | 4.95 M | $1.51 B |
| 05/19/2026 | $8.76 | $8.90 (1.6%) | $8.96 | $8.64 | 2.99 M | $1.45 B |
| 05/18/2026 | $9.22 | $8.93 (-3.15%) | $9.33 | $8.71 | 4.84 M | $1.46 B |
| 05/15/2026 | $9.13 | $9.06 (-0.77%) | $9.32 | $8.93 | 4.07 M | $1.48 B |
| 05/14/2026 | $9.15 | $9.35 (2.19%) | $9.37 | $8.86 | 4.61 M | $1.53 B |
| 05/13/2026 | $9.43 | $9.23 (-2.12%) | $9.51 | $9.16 | 5.17 M | $1.51 B |
| 05/12/2026 | $9.23 | $9.62 (4.23%) | $9.93 | $9.20 | 6.14 M | $1.57 B |
| 05/11/2026 | $10.56 | $9.50 (-10.04%) | $10.74 | $9.30 | 10.34 M | $1.55 B |
| 05/08/2026 | $9.36 | $10.11 (8.01%) | $10.75 | $9.32 | 13.35 M | $1.65 B |
| 05/07/2026 | $9.67 | $9.23 (-4.55%) | $10.20 | $9.16 | 9.20 M | $1.51 B |
| 05/06/2026 | $8.56 | $9.36 (9.35%) | $9.57 | $8.35 | 16.48 M | $1.53 B |
| 05/05/2026 | $8.10 | $8.10 (0%) | $8.16 | $7.81 | 3.63 M | $1.32 B |
| 05/04/2026 | $8.03 | $8.03 (0%) | $8.36 | $7.96 | 3.50 M | $1.31 B |
| 05/01/2026 | $7.90 | $8.04 (1.77%) | $8.08 | $7.86 | 3.11 M | $1.31 B |
| 04/30/2026 | $8.01 | $7.93 (-1%) | $8.27 | $7.92 | 2.82 M | $1.29 B |
| 04/29/2026 | $7.83 | $7.97 (1.79%) | $7.99 | $7.71 | 2.87 M | $1.30 B |
| 04/28/2026 | $8.08 | $7.92 (-1.98%) | $8.10 | $7.87 | 3.29 M | $1.29 B |
| 04/27/2026 | $8.17 | $8.07 (-1.22%) | $8.33 | $7.97 | 2.66 M | $1.32 B |
| 04/24/2026 | $8.21 | $8.22 (0.12%) | $8.29 | $8.07 | 1.79 M | $1.34 B |
| 04/23/2026 | $8.43 | $8.15 (-3.32%) | $8.50 | $7.98 | 3.58 M | $1.33 B |
| 04/22/2026 | $8.54 | $8.45 (-1.05%) | $8.65 | $8.40 | 3.52 M | $1.38 B |
| 04/21/2026 | $8.67 | $8.49 (-2.08%) | $8.74 | $8.41 | 3.96 M | $1.39 B |
| 04/20/2026 | $8.73 | $8.67 (-0.69%) | $8.85 | $8.60 | 2.84 M | $1.42 B |
| 04/17/2026 | $8.96 | $8.84 (-1.34%) | $8.99 | $8.75 | 2.47 M | $1.44 B |
| 04/16/2026 | $8.78 | $8.64 (-1.59%) | $8.80 | $8.46 | 2.01 M | $1.41 B |
| 04/15/2026 | $8.38 | $8.69 (3.7%) | $8.79 | $8.38 | 2.96 M | $1.42 B |
| 04/14/2026 | $8.17 | $8.39 (2.69%) | $8.40 | $8.14 | 3.30 M | $1.37 B |
| 04/13/2026 | $8.08 | $8.11 (0.37%) | $8.32 | $7.99 | 2.77 M | $1.32 B |
| 04/10/2026 | $8.52 | $8.12 (-4.69%) | $8.55 | $8.02 | 3.45 M | $1.33 B |
| 04/09/2026 | $8.41 | $8.54 (1.55%) | $8.60 | $8.32 | 2.31 M | $1.39 B |
| 04/08/2026 | $8.57 | $8.42 (-1.75%) | $8.60 | $8.18 | 3.73 M | $1.37 B |
| 04/07/2026 | $7.80 | $7.98 (2.31%) | $8.04 | $7.71 | 2.37 M | $1.30 B |
| 04/06/2026 | $7.78 | $7.97 (2.44%) | $8.14 | $7.77 | 2.80 M | $1.30 B |
| 04/02/2026 | $7.70 | $7.70 (0%) | $7.91 | $7.57 | 4.66 M | $1.26 B |
| 04/01/2026 | $8.19 | $8.02 (-2.08%) | $8.32 | $8.00 | 2.79 M | $1.31 B |
| 03/31/2026 | $8.27 | $8.14 (-1.57%) | $8.39 | $7.72 | 6.00 M | $1.33 B |
| 03/30/2026 | $8.41 | $8.09 (-3.8%) | $8.42 | $7.94 | 4.15 M | $1.32 B |
| 03/27/2026 | $8.84 | $8.45 (-4.41%) | $8.96 | $8.44 | 3.94 M | $1.38 B |
| 03/26/2026 | $9.01 | $8.95 (-0.67%) | $9.29 | $8.75 | 3.07 M | $1.46 B |
| 03/25/2026 | $9.39 | $9.34 (-0.53%) | $9.60 | $9.22 | 2.71 M | $1.52 B |
| 03/24/2026 | $9.52 | $9.26 (-2.73%) | $9.73 | $9.25 | 3.18 M | $1.51 B |
| 03/23/2026 | $9.64 | $9.72 (0.83%) | $10.00 | $9.44 | 5.30 M | $1.59 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.
