5 DAY PERFORMANCE
+43.33%
1 MONTH PERFORMANCE
+27.15%
3 MONTH PERFORMANCE
+19.75%
6 MONTH PERFORMANCE
+26.98%
YEAR-TO-DATE PERFORMANCE
+17.66%
1 YEAR PERFORMANCE
+5.82%
Novavax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.85 | $6.91 (0.88%) | $6.91 | $6.77 | 3.72 M | $1.12 B |
| 12/04/2025 | $6.78 | $6.86 (1.18%) | $6.87 | $6.73 | 2.09 M | $1.11 B |
| 12/03/2025 | $6.60 | $6.84 (3.64%) | $6.85 | $6.59 | 3.40 M | $1.11 B |
| 12/02/2025 | $6.71 | $6.60 (-1.64%) | $6.73 | $6.56 | 2.54 M | $1.07 B |
| 12/01/2025 | $6.87 | $6.69 (-2.62%) | $6.92 | $6.68 | 2.69 M | $1.09 B |
| 11/28/2025 | $6.97 | $7.05 (1.15%) | $7.06 | $6.90 | 1.52 M | $1.14 B |
| 11/26/2025 | $6.77 | $6.95 (2.66%) | $6.98 | $6.72 | 2.72 M | $1.13 B |
| 11/25/2025 | $6.63 | $6.69 (0.9%) | $6.76 | $6.61 | 2.56 M | $1.09 B |
| 11/24/2025 | $6.46 | $6.63 (2.63%) | $6.65 | $6.41 | 4.09 M | $1.08 B |
| 11/21/2025 | $6.25 | $6.47 (3.52%) | $6.54 | $6.25 | 4.05 M | $1.05 B |
| 11/20/2025 | $6.41 | $6.22 (-2.96%) | $6.60 | $6.20 | 3.94 M | $1.01 B |
| 11/19/2025 | $6.61 | $6.34 (-4.08%) | $6.80 | $6.27 | 6.70 M | $1.03 B |
| 11/18/2025 | $6.61 | $6.57 (-0.61%) | $6.72 | $6.52 | 4.12 M | $1.07 B |
| 11/17/2025 | $6.91 | $6.80 (-1.59%) | $6.98 | $6.70 | 5.58 M | $1.10 B |
| 11/14/2025 | $6.92 | $6.97 (0.72%) | $7.15 | $6.90 | 3.49 M | $1.13 B |
| 11/13/2025 | $7.13 | $7.06 (-0.98%) | $7.35 | $7.02 | 5.68 M | $1.15 B |
| 11/12/2025 | $7.39 | $7.20 (-2.57%) | $7.46 | $7.13 | 4.96 M | $1.17 B |
| 11/11/2025 | $7.17 | $7.44 (3.77%) | $7.53 | $7.09 | 3.69 M | $1.21 B |
| 11/10/2025 | $7.56 | $7.11 (-5.95%) | $7.60 | $7.08 | 6.45 M | $1.15 B |
| 11/07/2025 | $7.47 | $7.44 (-0.4%) | $7.64 | $7.28 | 5.06 M | $1.21 B |
| 11/06/2025 | $7.53 | $7.59 (0.8%) | $7.92 | $7.40 | 5.51 M | $1.23 B |
| 11/05/2025 | $7.54 | $7.69 (1.99%) | $7.87 | $7.51 | 5.04 M | $1.25 B |
| 11/04/2025 | $7.69 | $7.51 (-2.34%) | $7.86 | $7.50 | 4.78 M | $1.22 B |
| 11/03/2025 | $8.38 | $7.91 (-5.61%) | $8.40 | $7.88 | 4.34 M | $1.28 B |
| 10/31/2025 | $8.33 | $8.40 (0.84%) | $8.54 | $8.27 | 3.50 M | $1.36 B |
| 10/30/2025 | $8.30 | $8.43 (1.57%) | $8.66 | $8.25 | 3.04 M | $1.37 B |
| 10/29/2025 | $8.50 | $8.38 (-1.41%) | $8.58 | $8.28 | 2.66 M | $1.36 B |
| 10/28/2025 | $8.75 | $8.52 (-2.63%) | $8.75 | $8.40 | 2.11 M | $1.38 B |
| 10/27/2025 | $8.60 | $8.70 (1.16%) | $8.75 | $8.52 | 2.70 M | $1.41 B |
| 10/24/2025 | $8.59 | $8.52 (-0.81%) | $8.65 | $8.43 | 2.76 M | $1.38 B |
| 10/23/2025 | $8.48 | $8.36 (-1.42%) | $8.52 | $8.24 | 3.06 M | $1.35 B |
| 10/22/2025 | $8.41 | $8.46 (0.59%) | $8.55 | $8.19 | 3.95 M | $1.37 B |
| 10/21/2025 | $8.71 | $8.59 (-1.38%) | $8.78 | $8.56 | 4.21 M | $1.39 B |
| 10/20/2025 | $8.20 | $8.79 (7.2%) | $8.82 | $8.19 | 5.92 M | $1.42 B |
| 10/17/2025 | $8.27 | $8.10 (-2.06%) | $8.36 | $8.02 | 6.18 M | $1.31 B |
| 10/16/2025 | $8.93 | $8.48 (-5.04%) | $9.10 | $8.47 | 5.20 M | $1.37 B |
| 10/15/2025 | $8.94 | $8.91 (-0.34%) | $9.34 | $8.85 | 5.81 M | $1.44 B |
| 10/14/2025 | $8.66 | $8.89 (2.66%) | $9.04 | $8.53 | 5.50 M | $1.44 B |
| 10/13/2025 | $8.43 | $8.62 (2.25%) | $8.75 | $8.33 | 4.28 M | $1.40 B |
| 10/10/2025 | $8.61 | $8.33 (-3.25%) | $8.69 | $8.24 | 4.52 M | $1.35 B |
| 10/09/2025 | $8.92 | $8.59 (-3.7%) | $8.96 | $8.49 | 4.76 M | $1.39 B |
| 10/08/2025 | $9.27 | $8.90 (-3.99%) | $9.60 | $8.80 | 5.02 M | $1.44 B |
| 10/07/2025 | $9.12 | $9.22 (1.1%) | $9.33 | $8.95 | 4.22 M | $1.49 B |
| 10/06/2025 | $9.50 | $9.08 (-4.42%) | $9.53 | $9.07 | 4.10 M | $1.47 B |
| 10/03/2025 | $9.59 | $9.46 (-1.36%) | $9.75 | $9.24 | 5.01 M | $1.53 B |
| 10/02/2025 | $9.58 | $9.55 (-0.31%) | $9.75 | $9.31 | 4.33 M | $1.55 B |
| 10/01/2025 | $8.74 | $9.50 (8.7%) | $9.63 | $8.63 | 8.93 M | $1.54 B |
| 09/30/2025 | $8.51 | $8.67 (1.88%) | $8.73 | $8.32 | 3.19 M | $1.40 B |
| 09/29/2025 | $8.59 | $8.57 (-0.23%) | $8.68 | $8.47 | 2.49 M | $1.39 B |
| 09/26/2025 | $8.33 | $8.55 (2.64%) | $8.55 | $8.16 | 3.28 M | $1.39 B |
| 09/25/2025 | $8.48 | $8.34 (-1.65%) | $8.48 | $8.18 | 4.50 M | $1.35 B |
| 09/24/2025 | $8.70 | $8.64 (-0.69%) | $8.95 | $8.64 | 2.71 M | $1.40 B |
| 09/23/2025 | $8.90 | $8.67 (-2.58%) | $9.04 | $8.65 | 3.89 M | $1.40 B |
| 09/22/2025 | $8.84 | $8.87 (0.34%) | $9.05 | $8.69 | 4.52 M | $1.44 B |
| 09/19/2025 | $8.55 | $8.71 (1.87%) | $8.82 | $8.52 | 5.20 M | $1.41 B |
| 09/18/2025 | $8.50 | $8.53 (0.35%) | $8.64 | $8.36 | 3.50 M | $1.38 B |
| 09/17/2025 | $8.56 | $8.39 (-1.99%) | $8.78 | $8.32 | 4.69 M | $1.36 B |
| 09/16/2025 | $8.15 | $8.56 (5.03%) | $8.67 | $8.07 | 6.16 M | $1.39 B |
| 09/15/2025 | $7.98 | $8.08 (1.25%) | $8.15 | $7.88 | 4.44 M | $1.31 B |
| 09/12/2025 | $8.21 | $7.98 (-2.8%) | $8.29 | $7.83 | 7.18 M | $1.29 B |
| 09/11/2025 | $8.03 | $8.28 (3.11%) | $8.31 | $8.01 | 4.23 M | $1.34 B |
| 09/10/2025 | $8.01 | $7.96 (-0.62%) | $8.19 | $7.90 | 2.99 M | $1.29 B |
| 09/09/2025 | $7.74 | $7.96 (2.84%) | $8.09 | $7.67 | 4.53 M | $1.29 B |
| 09/08/2025 | $7.86 | $7.73 (-1.65%) | $7.86 | $7.63 | 3.50 M | $1.25 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.
