5 DAY PERFORMANCE
+44.13%
1 MONTH PERFORMANCE
+11.52%
3 MONTH PERFORMANCE
+14.30%
6 MONTH PERFORMANCE
+27.88%
YEAR-TO-DATE PERFORMANCE
+56.99%
1 YEAR PERFORMANCE
+20.16%
Novavax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.75 | $8.01 (3.35%) | $8.09 | $7.60 | 3.91 M | $1.28 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 |
| 08/04/2026 | $7.49 | $7.66 (2.27%) | $7.70 | $7.46 | 3.25 M | $1.26 B |
| 08/03/2026 | $7.37 | $7.41 (0.54%) | $7.61 | $7.26 | 2.58 M | $1.22 B |
| 07/31/2026 | $7.44 | $7.32 (-1.61%) | $7.49 | $7.22 | 3.41 M | $1.20 B |
| 07/30/2026 | $7.43 | $7.44 (0.13%) | $7.51 | $7.25 | 2.93 M | $1.21 B |
| 07/29/2026 | $7.29 | $7.34 (0.69%) | $7.47 | $7.24 | 2.33 M | $1.20 B |
| 07/28/2026 | $7.49 | $7.37 (-1.6%) | $7.54 | $7.15 | 2.87 M | $1.20 B |
| 07/27/2026 | $7.76 | $7.49 (-3.48%) | $7.82 | $7.49 | 3.32 M | $1.22 B |
| 07/24/2026 | $7.90 | $7.46 (-5.57%) | $7.93 | $7.45 | 3.18 M | $1.22 B |
| 07/23/2026 | $7.83 | $7.83 (0%) | $7.91 | $7.72 | 2.39 M | $1.28 B |
| 07/22/2026 | $8.14 | $7.91 (-2.83%) | $8.18 | $7.87 | 2.64 M | $1.29 B |
| 07/21/2026 | $7.91 | $8.07 (2.02%) | $8.13 | $7.87 | 2.53 M | $1.32 B |
| 07/20/2026 | $8.25 | $7.88 (-4.48%) | $8.30 | $7.85 | 3.03 M | $1.29 B |
| 07/17/2026 | $8.13 | $8.21 (0.98%) | $8.29 | $8.06 | 2.27 M | $1.34 B |
| 07/16/2026 | $8.28 | $8.24 (-0.48%) | $8.37 | $8.15 | 2.40 M | $1.35 B |
| 07/15/2026 | $8.40 | $8.43 (0.36%) | $8.50 | $8.26 | 2.54 M | $1.38 B |
| 07/14/2026 | $8.89 | $8.42 (-5.29%) | $8.91 | $8.42 | 3.80 M | $1.37 B |
| 07/13/2026 | $9.13 | $8.91 (-2.41%) | $9.27 | $8.81 | 3.86 M | $1.45 B |
| 07/10/2026 | $9.38 | $9.33 (-0.53%) | $9.40 | $8.94 | 5.10 M | $1.52 B |
| 07/09/2026 | $9.45 | $9.40 (-0.53%) | $9.69 | $9.34 | 2.72 M | $1.53 B |
| 07/08/2026 | $9.28 | $9.35 (0.75%) | $9.54 | $9.15 | 3.79 M | $1.53 B |
| 07/07/2026 | $9.34 | $9.46 (1.28%) | $9.48 | $8.89 | 4.52 M | $1.54 B |
| 07/06/2026 | $9.50 | $9.35 (-1.58%) | $9.65 | $9.13 | 2.96 M | $1.53 B |
| 07/02/2026 | $9.56 | $9.74 (1.88%) | $10.12 | $9.45 | 4.85 M | $1.59 B |
| 07/01/2026 | $9.37 | $9.46 (0.96%) | $9.64 | $9.29 | 4.57 M | $1.54 B |
| 06/30/2026 | $9.33 | $9.42 (0.96%) | $9.77 | $9.28 | 3.98 M | $1.54 B |
| 06/29/2026 | $8.92 | $9.36 (4.93%) | $9.38 | $8.88 | 4.04 M | $1.53 B |
| 06/26/2026 | $8.53 | $8.88 (4.1%) | $8.94 | $8.53 | 8.41 M | $1.45 B |
| 06/25/2026 | $8.90 | $8.56 (-3.82%) | $8.98 | $8.27 | 4.37 M | $1.40 B |
| 06/24/2026 | $9.15 | $8.90 (-2.73%) | $9.36 | $8.86 | 3.51 M | $1.45 B |
| 06/23/2026 | $8.81 | $9.00 (2.16%) | $9.59 | $8.81 | 4.24 M | $1.47 B |
| 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 |
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.
