5 DAY PERFORMANCE
+100.09%
1 MONTH PERFORMANCE
+24.78%
3 MONTH PERFORMANCE
+58.78%
6 MONTH PERFORMANCE
-4.77%
YEAR-TO-DATE PERFORMANCE
+41.97%
1 YEAR PERFORMANCE
-16.81%
Vaxart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.55 | $0.53 (-3.58%) | $0.55 | $0.51 | 1.04 M | $121.32 M |
| 03/12/2025 | $0.45 | $0.55 (21.39%) | $0.55 | $0.45 | 2.92 M | $125.10 M |
| 03/11/2025 | $0.46 | $0.46 (0.65%) | $0.48 | $0.45 | 1.46 M | $105.31 M |
| 03/10/2025 | $0.48 | $0.46 (-3.97%) | $0.49 | $0.45 | 1.29 M | $104.63 M |
| 03/07/2025 | $0.48 | $0.47 (-2.12%) | $0.48 | $0.46 | 2.38 M | $106.86 M |
| 03/06/2025 | $0.49 | $0.47 (-3.69%) | $0.49 | $0.47 | 1.75 M | $107.34 M |
| 03/05/2025 | $0.47 | $0.47 (-0.47%) | $0.49 | $0.47 | 1.28 M | $106.90 M |
| 03/04/2025 | $0.47 | $0.47 (-0.36%) | $0.49 | $0.46 | 1.84 M | $107.02 M |
| 03/03/2025 | $0.50 | $0.47 (-5.58%) | $0.52 | $0.46 | 2.14 M | $107.40 M |
| 02/28/2025 | $0.50 | $0.51 (1.66%) | $0.51 | $0.48 | 2.36 M | $115.84 M |
| 02/27/2025 | $0.54 | $0.49 (-8.8%) | $0.54 | $0.49 | 2.50 M | $112.02 M |
| 02/26/2025 | $0.52 | $0.52 (0.6%) | $0.54 | $0.49 | 3.19 M | $118.98 M |
| 02/25/2025 | $0.53 | $0.50 (-6.57%) | $0.53 | $0.48 | 2.68 M | $112.61 M |
| 02/24/2025 | $0.60 | $0.50 (-16.29%) | $0.61 | $0.45 | 10.36 M | $114.52 M |
| 02/21/2025 | $0.71 | $0.71 (0.49%) | $0.75 | $0.69 | 2.73 M | $162.29 M |
| 02/20/2025 | $0.73 | $0.71 (-2.76%) | $0.74 | $0.69 | 898,800 | $160.35 M |
| 02/19/2025 | $0.72 | $0.73 (1.27%) | $0.74 | $0.70 | 1.27 M | $164.93 M |
| 02/18/2025 | $0.75 | $0.73 (-2.68%) | $0.77 | $0.71 | 1.33 M | $166.04 M |
| 02/14/2025 | $0.75 | $0.75 (-0.52%) | $0.78 | $0.74 | 663,706 | $169.73 M |
| 02/13/2025 | $0.71 | $0.75 (6.2%) | $0.77 | $0.71 | 846,928 | $171.34 M |
| 02/12/2025 | $0.72 | $0.72 (0.61%) | $0.74 | $0.69 | 868,930 | $164.77 M |
| 02/11/2025 | $0.73 | $0.71 (-2.25%) | $0.75 | $0.69 | 1.37 M | $162.42 M |
| 02/10/2025 | $0.70 | $0.69 (-1.36%) | $0.71 | $0.68 | 1.99 M | $157.28 M |
| 02/07/2025 | $0.75 | $0.71 (-5.21%) | $0.75 | $0.70 | 1.82 M | $161.49 M |
| 02/06/2025 | $0.77 | $0.74 (-3.48%) | $0.78 | $0.73 | 1.05 M | $168.02 M |
| 02/05/2025 | $0.70 | $0.77 (9.33%) | $0.77 | $0.70 | 1.24 M | $174.07 M |
| 02/04/2025 | $0.70 | $0.71 (2.53%) | $0.72 | $0.69 | 750,943 | $162.42 M |
| 02/03/2025 | $0.65 | $0.70 (8.14%) | $0.72 | $0.65 | 1.22 M | $159.88 M |
| 01/31/2025 | $0.73 | $0.68 (-6.88%) | $0.74 | $0.68 | 1.20 M | $154.62 M |
| 01/30/2025 | $0.72 | $0.72 (0%) | $0.74 | $0.71 | 625,806 | $162.63 M |
| 01/29/2025 | $0.76 | $0.72 (-4.09%) | $0.76 | $0.69 | 1.29 M | $164.70 M |
| 01/28/2025 | $0.73 | $0.75 (3.38%) | $0.76 | $0.72 | 795,400 | $171.09 M |
| 01/27/2025 | $0.77 | $0.73 (-5.32%) | $0.80 | $0.70 | 1.36 M | $165.81 M |
| 01/24/2025 | $0.77 | $0.79 (1.42%) | $0.81 | $0.75 | 1.02 M | $178.55 M |
| 01/23/2025 | $0.79 | $0.77 (-2.57%) | $0.80 | $0.74 | 1.41 M | $175.07 M |
| 01/22/2025 | $0.75 | $0.82 (8.96%) | $0.82 | $0.75 | 1.32 M | $185.87 M |
| 01/21/2025 | $0.75 | $0.76 (2.15%) | $0.78 | $0.72 | 1.04 M | $173.89 M |
| 01/17/2025 | $0.72 | $0.74 (2.78%) | $0.77 | $0.72 | 1.04 M | $168.32 M |
| 01/16/2025 | $0.73 | $0.74 (2.28%) | $0.75 | $0.70 | 938,135 | $168.66 M |
| 01/15/2025 | $0.75 | $0.74 (-1.11%) | $0.77 | $0.72 | 1.39 M | $168.70 M |
| 01/14/2025 | $0.83 | $0.73 (-11.93%) | $0.83 | $0.73 | 2.52 M | $166.27 M |
| 01/13/2025 | $0.77 | $0.72 (-6.47%) | $0.78 | $0.71 | 1.68 M | $163.81 M |
| 01/10/2025 | $0.81 | $0.79 (-2.49%) | $0.85 | $0.76 | 1.84 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 |
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.
