Virax Biolabs Group Limited (VRAX)
NASDAQ: VRAX · Real-Time Price · USD
3.110
-0.265 (-7.85%)
At close: Jun 26, 2026, 4:00 PM EDT
3.470
+0.360 (11.58%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Virax Biolabs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.21 | 4.75 | 2.75 | 3.11 | 3.11 | -7.85% | 632,238 |
| Jun 25, 2026 | 3.38 | 3.51 | 3.30 | 3.38 | 3.38 | 2.27% | 32,840 |
| Jun 24, 2026 | 3.45 | 3.75 | 3.05 | 3.30 | 3.30 | -14.78% | 92,076 |
| Jun 23, 2026 | 4.03 | 4.12 | 3.87 | 3.87 | 3.87 | -4.97% | 19,617 |
| Jun 22, 2026 | 4.24 | 4.31 | 4.00 | 4.08 | 4.08 | -5.78% | 22,726 |
| Jun 18, 2026 | 4.34 | 4.47 | 3.99 | 4.33 | 4.33 | 2.37% | 41,243 |
| Jun 17, 2026 | 4.00 | 4.32 | 3.90 | 4.23 | 4.23 | 7.64% | 31,379 |
| Jun 16, 2026 | 4.13 | 4.20 | 3.88 | 3.93 | 3.93 | -9.20% | 39,599 |
| Jun 15, 2026 | 4.63 | 4.85 | 4.32 | 4.32 | 4.32 | -6.03% | 347,622 |
| Jun 12, 2026 | 4.48 | 4.64 | 4.32 | 4.60 | 4.60 | 0.88% | 31,766 |
| Jun 11, 2026 | 4.50 | 4.70 | 4.28 | 4.56 | 4.56 | 3.05% | 41,898 |
| Jun 10, 2026 | 4.57 | 4.75 | 4.29 | 4.43 | 4.43 | -5.95% | 40,402 |
| Jun 9, 2026 | 4.78 | 4.93 | 4.35 | 4.71 | 4.71 | -9.87% | 50,010 |
| Jun 8, 2026 | 4.96 | 5.22 | 4.79 | 5.22 | 5.22 | -1.74% | 32,954 |
| Jun 5, 2026 | 4.96 | 5.31 | 4.69 | 5.31 | 5.31 | 7.27% | 67,359 |
| Jun 4, 2026 | 4.98 | 5.54 | 4.80 | 4.95 | 4.95 | -17.49% | 117,588 |
| Jun 3, 2026 | 5.29 | 6.00 | 4.59 | 6.00 | 6.00 | 11.00% | 889,918 |
| Jun 2, 2026 | 4.43 | 5.48 | 4.30 | 5.41 | 5.41 | 20.97% | 674,962 |
| Jun 1, 2026 | 4.75 | 4.78 | 4.19 | 4.47 | 4.47 | -5.45% | 73,761 |
| May 29, 2026 | 5.00 | 5.00 | 4.33 | 4.73 | 4.73 | -10.63% | 116,123 |
| May 28, 2026 | 5.20 | 5.34 | 4.59 | 5.29 | 5.29 | -3.47% | 153,144 |
| May 27, 2026 | 5.32 | 5.74 | 5.03 | 5.48 | 5.48 | -3.44% | 140,840 |
| May 26, 2026 | 6.72 | 7.12 | 5.38 | 5.68 | 5.68 | -18.20% | 366,069 |
| May 22, 2026 | 8.04 | 8.55 | 6.78 | 6.94 | 6.94 | -9.31% | 474,859 |
| May 21, 2026 | 7.76 | 8.75 | 6.50 | 7.65 | 7.65 | -4.08% | 458,985 |
| May 20, 2026 | 6.15 | 9.20 | 6.13 | 7.98 | 7.98 | 3.24% | 906,621 |
| May 19, 2026 | 8.86 | 9.50 | 6.56 | 7.73 | 7.73 | 31.49% | 7,278,725 |
| May 18, 2026 | 7.57 | 13.34 | 5.63 | 5.88 | 5.88 | 53.09% | 30,606,769 |
| May 15, 2026 | 3.55 | 3.88 | 3.38 | 3.84 | 3.84 | 9.64% | 69,540 |
| May 14, 2026 | 3.30 | 3.67 | 3.28 | 3.50 | 3.50 | 0.29% | 48,335 |
| May 13, 2026 | 3.50 | 3.63 | 3.25 | 3.49 | 3.49 | -3.66% | 71,634 |
| May 12, 2026 | 3.75 | 4.00 | 3.50 | 3.62 | 3.62 | -2.82% | 85,256 |
| May 11, 2026 | 4.36 | 4.75 | 3.58 | 3.73 | 3.73 | -12.81% | 450,435 |
| May 8, 2026 | 3.79 | 4.29 | 3.50 | 4.28 | 4.28 | 26.67% | 1,596,071 |
| May 7, 2026 | 3.25 | 3.54 | 3.18 | 3.38 | 3.38 | 7.14% | 110,877 |
| May 6, 2026 | 3.12 | 3.32 | 3.01 | 3.15 | 3.15 | 3.53% | 58,216 |
| May 5, 2026 | 3.18 | 3.35 | 3.01 | 3.04 | 3.04 | -7.10% | 33,862 |
| May 4, 2026 | 3.25 | 3.38 | 3.14 | 3.28 | 3.28 | -0.61% | 69,642 |
| May 1, 2026 | 3.28 | 3.37 | 3.13 | 3.30 | 3.30 | -1.57% | 18,593 |
| Apr 30, 2026 | 3.33 | 3.35 | 3.02 | 3.35 | 3.35 | -0.81% | 32,494 |
| Apr 29, 2026 | 3.30 | 3.39 | 3.18 | 3.38 | 3.38 | 0.90% | 19,659 |
| Apr 28, 2026 | 3.44 | 3.49 | 3.13 | 3.35 | 3.35 | -5.24% | 82,058 |
| Apr 27, 2026 | 3.72 | 3.72 | 3.41 | 3.53 | 3.53 | -11.53% | 39,242 |
| Apr 24, 2026 | 3.80 | 4.00 | 3.66 | 3.99 | 3.99 | 0.44% | 114,842 |
| Apr 23, 2026 | 3.29 | 4.50 | 3.27 | 3.97 | 3.97 | 17.70% | 412,694 |
| Apr 22, 2026 | 3.38 | 3.38 | 3.25 | 3.38 | 3.38 | 3.37% | 62,577 |
| Apr 21, 2026 | 3.53 | 3.55 | 3.08 | 3.27 | 3.27 | -7.90% | 94,084 |
| Apr 20, 2026 | 3.55 | 3.68 | 3.52 | 3.55 | 3.55 | -5.40% | 76,261 |
| Apr 17, 2026 | 3.69 | 3.75 | 3.35 | 3.75 | 3.75 | -1.06% | 128,524 |
| Apr 16, 2026 | 3.63 | 3.96 | 3.63 | 3.79 | 3.79 | -2.70% | 134,088 |
| Apr 15, 2026 | 3.45 | 4.00 | 3.45 | 3.89 | 3.89 | 5.20% | 314,016 |
| Apr 14, 2026 | 3.64 | 3.89 | 3.31 | 3.70 | 3.70 | -11.06% | 946,368 |
| Apr 13, 2026 | 4.55 | 4.89 | 3.78 | 4.16 | 4.16 | 59.85% | 10,850,198 |
| Apr 10, 2026 | 3.30 | 3.39 | 2.50 | 2.60 | 2.60 | -22.83% | 2,398,050 |
| Apr 9, 2026 | 3.36 | 3.68 | 3.17 | 3.37 | 3.37 | -10.07% | 274,863 |
| Apr 8, 2026 | 3.98 | 5.45 | 3.44 | 3.75 | 3.75 | 7.14% | 5,545,360 |
| Apr 7, 2026 | 3.66 | 3.75 | 3.25 | 3.50 | 3.50 | -8.38% | 73,291 |
| Apr 6, 2026 | 3.99 | 4.05 | 3.75 | 3.82 | 3.82 | -12.18% | 53,924 |
| Apr 2, 2026 | 4.53 | 5.24 | 4.03 | 4.35 | 4.35 | -12.12% | 97,763 |
| Apr 1, 2026 | 4.82 | 5.13 | 4.12 | 4.95 | 4.95 | -9.96% | 367,025 |
| Mar 31, 2026 | 6.16 | 7.00 | 5.01 | 5.50 | 5.50 | 35.32% | 9,558,726 |
| Mar 30, 2026 | 3.98 | 4.23 | 3.98 | 4.06 | 4.06 | 2.01% | 5,937 |
| Mar 27, 2026 | 4.41 | 4.50 | 3.80 | 3.98 | 3.98 | -8.03% | 14,117 |
| Mar 26, 2026 | 4.68 | 4.68 | 4.33 | 4.33 | 4.33 | -6.38% | 4,389 |
| Mar 25, 2026 | 4.78 | 4.78 | 4.50 | 4.63 | 4.63 | 4.11% | 6,511 |
| Mar 24, 2026 | 4.73 | 4.87 | 4.33 | 4.44 | 4.44 | 0.68% | 11,248 |
| Mar 23, 2026 | 4.40 | 4.50 | 4.33 | 4.41 | 4.41 | 1.91% | 4,063 |
| Mar 20, 2026 | 4.60 | 4.70 | 4.33 | 4.33 | 4.33 | -4.63% | 1,838 |
| Mar 19, 2026 | 4.67 | 4.90 | 4.50 | 4.54 | 4.54 | -3.35% | 4,871 |
| Mar 18, 2026 | 5.20 | 5.22 | 4.69 | 4.70 | 4.70 | -7.30% | 3,163 |
| Mar 17, 2026 | 4.84 | 5.13 | 4.76 | 5.07 | 5.07 | 8.74% | 6,224 |
| Mar 16, 2026 | 4.63 | 5.00 | 4.51 | 4.66 | 4.66 | -2.41% | 4,246 |
| Mar 13, 2026 | 5.25 | 5.25 | 4.78 | 4.78 | 4.78 | -2.55% | 3,397 |
| Mar 12, 2026 | 5.25 | 5.25 | 4.73 | 4.90 | 4.90 | -3.59% | 8,298 |
| Mar 11, 2026 | 5.23 | 5.25 | 5.08 | 5.08 | 5.08 | 0.35% | 6,593 |
| Mar 10, 2026 | 5.13 | 5.50 | 5.04 | 5.07 | 5.07 | 1.30% | 3,189 |
| Mar 9, 2026 | 5.45 | 5.58 | 4.95 | 5.00 | 5.00 | -6.76% | 16,662 |
| Mar 6, 2026 | 5.13 | 5.49 | 5.13 | 5.36 | 5.36 | 3.62% | 2,891 |
| Mar 5, 2026 | 5.23 | 5.50 | 5.18 | 5.18 | 5.18 | -0.96% | 5,751 |
| Mar 4, 2026 | 5.15 | 5.50 | 5.00 | 5.23 | 5.23 | 2.96% | 6,224 |
| Mar 3, 2026 | 5.39 | 5.51 | 4.79 | 5.08 | 5.08 | -7.85% | 15,919 |
| Mar 2, 2026 | 5.50 | 5.85 | 5.31 | 5.51 | 5.51 | -3.25% | 8,391 |
| Feb 27, 2026 | 5.42 | 5.88 | 5.40 | 5.69 | 5.69 | 3.03% | 3,132 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.43 | 5.53 | 5.53 | -8.68% | 9,295 |
| Feb 25, 2026 | 5.49 | 6.23 | 5.49 | 6.05 | 6.05 | 13.24% | 16,346 |
| Feb 24, 2026 | 5.20 | 5.85 | 5.20 | 5.34 | 5.34 | 3.64% | 5,794 |
| Feb 23, 2026 | 5.53 | 5.53 | 5.03 | 5.16 | 5.16 | -3.19% | 6,693 |
| Feb 20, 2026 | 5.59 | 5.75 | 5.25 | 5.33 | 5.33 | -5.33% | 3,849 |
| Feb 19, 2026 | 5.38 | 6.19 | 5.38 | 5.63 | 5.63 | 3.21% | 14,057 |
| Feb 18, 2026 | 5.11 | 5.88 | 5.00 | 5.45 | 5.45 | 9.00% | 27,823 |
| Feb 17, 2026 | 5.33 | 5.50 | 5.00 | 5.00 | 5.00 | -3.19% | 4,176 |
| Feb 13, 2026 | 5.05 | 5.50 | 5.05 | 5.17 | 5.17 | -1.20% | 5,916 |
| Feb 12, 2026 | 5.50 | 5.75 | 5.13 | 5.23 | 5.23 | -3.73% | 6,989 |
| Feb 11, 2026 | 5.79 | 6.06 | 5.43 | 5.43 | 5.43 | -6.26% | 8,267 |
| Feb 10, 2026 | 5.77 | 6.50 | 5.77 | 5.79 | 5.79 | 0.56% | 8,023 |
| Feb 9, 2026 | 5.75 | 5.99 | 5.70 | 5.76 | 5.76 | 1.68% | 3,169 |
| Feb 6, 2026 | 5.75 | 6.14 | 5.50 | 5.67 | 5.67 | 2.03% | 7,417 |
| Feb 5, 2026 | 5.90 | 6.00 | 5.53 | 5.55 | 5.55 | -10.44% | 6,771 |
| Feb 4, 2026 | 6.98 | 6.98 | 6.09 | 6.20 | 6.20 | -7.12% | 6,336 |
| Feb 3, 2026 | 6.98 | 7.13 | 6.63 | 6.68 | 6.68 | -1.84% | 4,909 |