Comparing Back to the side-by-side chart ↗
Novavax Inc (NVAX) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.71 | 12.84 | 11.11 | 11.26 | -12.17% | 9,873,400 |
| 2026-10-15 | 12.50 | 13.25 | 12.18 | 12.82 | +1.42% | 7,366,900 |
| 2026-10-14 | 12.69 | 13.34 | 12.57 | 12.64 | -1.40% | 8,545,800 |
| 2026-10-13 | 12.44 | 13.13 | 12.21 | 12.82 | +1.26% | 8,395,500 |
| 2026-10-12 | 12.61 | 12.96 | 12.19 | 12.66 | -0.71% | 8,501,800 |
| 2026-10-09 | 11.17 | 13.04 | 11.03 | 12.75 | +15.80% | 19,026,400 |
| 2026-10-08 | 11.01 | 11.18 | 10.76 | 11.01 | -1.87% | 6,208,300 |
| 2026-10-07 | 11.01 | 11.75 | 10.90 | 11.22 | -0.88% | 8,381,200 |
| 2026-10-06 | 12.35 | 13.33 | 10.88 | 11.32 | -9.87% | 19,413,000 |
| 2026-10-05 | 10.47 | 13.39 | 10.28 | 12.56 | +20.08% | 28,701,900 |
| 2026-10-02 | 10.80 | 10.86 | 10.33 | 10.46 | -1.32% | 4,023,000 |
| 2026-10-01 | 10.75 | 10.98 | 10.55 | 10.60 | -1.94% | 3,147,200 |
| 2026-09-30 | 10.85 | 11.10 | 10.54 | 10.81 | -0.09% | 4,564,400 |
| 2026-09-29 | 10.80 | 11.11 | 10.41 | 10.82 | +0.19% | 4,069,300 |
| 2026-09-28 | 10.50 | 10.98 | 10.26 | 10.80 | +1.60% | 4,455,800 |
| 2026-09-25 | 10.62 | 10.79 | 10.34 | 10.63 | +0.28% | 3,909,900 |
| 2026-09-24 | 10.43 | 10.85 | 10.38 | 10.60 | +0.47% | 4,353,200 |
| 2026-09-23 | 10.79 | 10.95 | 10.47 | 10.55 | -2.59% | 5,767,200 |
| 2026-09-22 | 10.39 | 11.09 | 10.15 | 10.83 | +4.03% | 7,578,400 |
| 2026-09-21 | 10.38 | 10.70 | 10.21 | 10.41 | +2.97% | 6,131,800 |
| 2026-09-18 | 9.89 | 10.15 | 9.76 | 10.11 | +1.10% | 11,143,300 |
| 2026-09-17 | 9.62 | 10.38 | 9.61 | 10.00 | +6.95% | 8,873,000 |
| 2026-09-16 | 9.35 | 9.41 | 9.16 | 9.35 | +1.30% | 2,847,700 |
| 2026-09-15 | 9.50 | 9.56 | 9.16 | 9.23 | -3.75% | 3,328,500 |
| 2026-09-14 | 9.38 | 9.60 | 9.14 | 9.59 | +1.80% | 3,364,900 |
| 2026-09-11 | 9.29 | 9.87 | 9.23 | 9.42 | +1.29% | 6,115,700 |
| 2026-09-10 | 9.64 | 9.68 | 9.11 | 9.30 | -5.58% | 5,887,700 |
| 2026-09-09 | 10.02 | 10.24 | 9.73 | 9.85 | -3.34% | 4,437,500 |
| 2026-09-08 | 10.10 | 10.36 | 9.75 | 10.19 | -0.29% | 4,228,900 |
| 2026-09-04 | 10.50 | 10.75 | 10.05 | 10.22 | -1.16% | 5,123,200 |
| 2026-09-03 | 10.42 | 10.48 | 9.90 | 10.34 | +0.19% | 6,226,600 |
| 2026-09-02 | 10.28 | 10.73 | 9.96 | 10.32 | +1.98% | 5,635,800 |
| 2026-09-01 | 9.20 | 10.26 | 9.19 | 10.12 | +8.00% | 10,040,600 |
| 2026-08-31 | 9.10 | 9.99 | 9.09 | 9.37 | +1.19% | 7,266,500 |
| 2026-08-28 | 9.18 | 9.34 | 8.89 | 9.26 | +2.32% | 4,209,800 |
| 2026-08-27 | 9.12 | 9.18 | 8.92 | 9.05 | -1.74% | 3,422,800 |
| 2026-08-26 | 9.33 | 9.44 | 9.13 | 9.21 | -2.44% | 3,507,700 |
| 2026-08-25 | 9.07 | 9.58 | 8.93 | 9.44 | +6.55% | 7,107,633 |
| 2026-08-24 | 8.87 | 8.98 | 8.26 | 8.86 | -0.89% | 5,579,176 |
| 2026-08-21 | 8.44 | 9.20 | 8.44 | 8.94 | +6.18% | 10,441,300 |
| 2026-08-20 | 8.50 | 8.66 | 8.02 | 8.42 | -4.21% | 5,976,500 |
| 2026-08-19 | 8.43 | 8.83 | 8.19 | 8.79 | +10.84% | 11,451,100 |
| 2026-08-18 | 7.97 | 8.08 | 7.84 | 7.93 | -1.73% | 2,015,500 |
| 2026-08-17 | 8.05 | 8.17 | 7.95 | 8.07 | +0.25% | 1,928,300 |
| 2026-08-14 | 8.13 | 8.13 | 7.92 | 8.05 | -1.11% | 2,279,600 |
| 2026-08-13 | 8.01 | 8.23 | 7.92 | 8.14 | +2.26% | 3,506,500 |
| 2026-08-12 | 7.91 | 7.99 | 7.83 | 7.96 | +0.13% | 2,541,800 |
| 2026-08-11 | 7.92 | 8.03 | 7.78 | 7.95 | +0.76% | 2,607,400 |
| 2026-08-10 | 7.89 | 7.96 | 7.70 | 7.89 | -0.75% | 3,225,300 |
| 2026-08-07 | 7.75 | 8.09 | 7.60 | 7.95 | +2.71% | 5,704,200 |
| 2026-08-06 | 7.83 | 7.91 | 7.53 | 7.74 | +0.52% | 4,902,600 |
| 2026-08-05 | 7.71 | 7.76 | 7.54 | 7.70 | +0.52% | 3,632,800 |
| 2026-08-04 | 7.49 | 7.70 | 7.46 | 7.66 | +3.37% | 3,249,400 |
| 2026-08-03 | 7.37 | 7.61 | 7.26 | 7.41 | +1.23% | 2,580,500 |
| 2026-07-31 | 7.44 | 7.49 | 7.22 | 7.32 | -1.61% | 3,406,000 |
| 2026-07-30 | 7.43 | 7.51 | 7.25 | 7.44 | +1.36% | 2,924,000 |
| 2026-07-29 | 7.29 | 7.47 | 7.24 | 7.34 | -0.41% | 2,324,900 |
| 2026-07-28 | 7.49 | 7.54 | 7.15 | 7.37 | -1.60% | 2,866,000 |
| 2026-07-27 | 7.76 | 7.82 | 7.49 | 7.49 | +0.40% | 3,316,600 |
| 2026-07-24 | 7.90 | 7.93 | 7.45 | 7.46 | -4.73% | 3,178,300 |
| 2026-07-23 | 7.83 | 7.91 | 7.72 | 7.83 | -1.01% | 2,389,400 |
| 2026-07-22 | 8.14 | 8.18 | 7.87 | 7.91 | -2.10% | 2,637,200 |
| 2026-07-21 | 7.91 | 8.13 | 7.87 | 8.08 | +2.54% | 2,530,300 |
| 2026-07-20 | 8.25 | 8.30 | 7.85 | 7.88 | -4.02% | 3,029,400 |
| 2026-07-17 | 8.13 | 8.29 | 8.06 | 8.21 | -0.36% | 2,265,600 |
| 2026-07-16 | 8.28 | 8.37 | 8.16 | 8.24 | -2.25% | 2,403,300 |
| 2026-07-15 | 8.40 | 8.50 | 8.26 | 8.43 | +0.12% | 2,537,800 |
| 2026-07-14 | 8.89 | 8.92 | 8.42 | 8.42 | -5.50% | 3,798,100 |
| 2026-07-13 | 9.13 | 9.27 | 8.81 | 8.91 | -4.50% | 3,855,300 |
| 2026-07-10 | 9.38 | 9.40 | 8.94 | 9.33 | -0.74% | 5,095,800 |
| 2026-07-09 | 9.45 | 9.69 | 9.34 | 9.40 | +0.53% | 2,718,600 |
| 2026-07-08 | 9.28 | 9.54 | 9.15 | 9.35 | -1.16% | 3,793,600 |
| 2026-07-07 | 9.34 | 9.48 | 8.89 | 9.46 | +1.18% | 4,517,300 |
| 2026-07-06 | 9.50 | 9.65 | 9.13 | 9.35 | -4.00% | 2,958,100 |
| 2026-07-02 | 9.56 | 10.12 | 9.45 | 9.74 | +2.96% | 4,848,700 |
| 2026-07-01 | 9.37 | 9.64 | 9.29 | 9.46 | +0.42% | 4,569,000 |
| 2026-06-30 | 9.33 | 9.77 | 9.28 | 9.42 | +0.64% | 3,984,700 |
| 2026-06-29 | 8.92 | 9.38 | 8.88 | 9.36 | +5.41% | 4,039,700 |
| 2026-06-26 | 8.53 | 8.94 | 8.53 | 8.88 | +3.74% | 8,409,600 |
| 2026-06-25 | 8.90 | 8.98 | 8.27 | 8.56 | -3.82% | 4,353,900 |
| 2026-06-24 | 9.15 | 9.36 | 8.86 | 8.90 | -1.11% | 3,507,400 |
| 2026-06-23 | 8.81 | 9.59 | 8.81 | 9.00 | +0.00% | 4,235,700 |
| 2026-06-22 | 9.16 | 9.37 | 8.97 | 9.00 | -1.42% | 3,706,400 |
| 2026-06-18 | 9.68 | 9.99 | 9.08 | 9.13 | -3.89% | 9,458,300 |
| 2026-06-17 | 9.19 | 9.72 | 9.12 | 9.50 | +3.26% | 3,901,700 |
| 2026-06-16 | 9.22 | 9.60 | 8.95 | 9.20 | -0.11% | 4,168,400 |
| 2026-06-15 | 9.17 | 9.38 | 9.07 | 9.21 | +3.72% | 3,573,000 |
| 2026-06-12 | 9.07 | 9.30 | 8.80 | 8.88 | -1.66% | 2,591,600 |
| 2026-06-11 | 8.54 | 9.09 | 8.45 | 9.03 | +5.49% | 3,573,400 |
| 2026-06-10 | 8.63 | 8.84 | 8.47 | 8.56 | -1.27% | 3,098,800 |
| 2026-06-09 | 8.75 | 8.86 | 8.35 | 8.67 | +0.58% | 4,589,800 |
| 2026-06-08 | 9.57 | 9.69 | 8.60 | 8.62 | -9.17% | 6,864,200 |
| 2026-06-05 | 9.97 | 10.13 | 9.26 | 9.49 | -6.87% | 4,583,800 |
| 2026-06-04 | 10.17 | 10.59 | 10.10 | 10.19 | -0.10% | 5,248,600 |
| 2026-06-03 | 10.14 | 10.32 | 9.94 | 10.20 | -0.10% | 3,090,600 |
| 2026-06-02 | 10.40 | 10.40 | 9.81 | 10.21 | -2.85% | 4,653,000 |
| 2026-06-01 | 10.83 | 10.88 | 10.50 | 10.51 | -4.19% | 4,682,700 |
| 2026-05-29 | 10.26 | 11.19 | 10.21 | 10.97 | +6.30% | 7,154,000 |
| 2026-05-28 | 10.91 | 10.93 | 10.12 | 10.32 | -6.94% | 7,442,200 |
| 2026-05-27 | 10.48 | 11.61 | 10.48 | 11.09 | +6.02% | 9,799,900 |
| 2026-05-26 | 9.38 | 10.52 | 9.38 | 10.46 | +13.57% | 8,324,000 |
| 2026-05-22 | 8.94 | 9.23 | 8.92 | 9.21 | +2.56% | 4,424,800 |
| 2026-05-21 | 9.15 | 9.24 | 8.94 | 8.98 | -3.13% | 3,592,900 |
| 2026-05-20 | 8.97 | 9.46 | 8.93 | 9.27 | +4.16% | 4,949,600 |
| 2026-05-19 | 8.76 | 8.96 | 8.64 | 8.90 | -0.34% | 2,988,800 |
| 2026-05-18 | 9.22 | 9.33 | 8.71 | 8.93 | -1.43% | 4,837,300 |
| 2026-05-15 | 9.13 | 9.33 | 8.93 | 9.06 | -3.10% | 4,070,800 |
| 2026-05-14 | 9.15 | 9.37 | 8.86 | 9.35 | +1.30% | 4,610,200 |
| 2026-05-13 | 9.43 | 9.51 | 9.16 | 9.23 | -4.05% | 5,174,300 |
| 2026-05-12 | 9.23 | 9.93 | 9.20 | 9.62 | +1.26% | 6,136,000 |
| 2026-05-11 | 10.56 | 10.74 | 9.30 | 9.50 | -6.03% | 10,343,100 |
| 2026-05-08 | 9.36 | 10.75 | 9.32 | 10.11 | +9.53% | 13,354,000 |
| 2026-05-07 | 9.67 | 10.20 | 9.16 | 9.23 | -1.39% | 9,197,500 |
| 2026-05-06 | 8.56 | 9.57 | 8.35 | 9.36 | +15.56% | 16,483,000 |
| 2026-05-05 | 8.10 | 8.16 | 7.81 | 8.10 | +0.87% | 3,629,500 |
| 2026-05-04 | 8.03 | 8.36 | 7.96 | 8.03 | -0.12% | 3,502,900 |
| 2026-05-01 | 7.90 | 8.08 | 7.86 | 8.04 | +1.39% | 3,114,200 |
| 2026-04-30 | 8.01 | 8.27 | 7.92 | 7.93 | -0.50% | 2,817,400 |
| 2026-04-29 | 7.83 | 7.99 | 7.71 | 7.97 | +0.63% | 2,865,500 |
| 2026-04-28 | 8.08 | 8.10 | 7.87 | 7.92 | -1.86% | 3,290,000 |
| 2026-04-27 | 8.17 | 8.33 | 7.97 | 8.07 | -1.82% | 2,656,600 |
| 2026-04-24 | 8.21 | 8.29 | 8.07 | 8.22 | +0.86% | 1,788,700 |
| 2026-04-23 | 8.43 | 8.50 | 7.98 | 8.15 | -3.55% | 3,580,300 |
| 2026-04-22 | 8.54 | 8.65 | 8.40 | 8.45 | -0.47% | 3,523,200 |
| 2026-04-21 | 8.67 | 8.74 | 8.41 | 8.49 | -2.08% | 3,960,500 |
| 2026-04-20 | 8.73 | 8.85 | 8.60 | 8.67 | -1.92% | 2,842,700 |
| 2026-04-17 | 8.96 | 8.99 | 8.75 | 8.84 | +2.31% | 2,465,400 |
| 2026-04-16 | 8.78 | 8.80 | 8.46 | 8.64 | -0.58% | 2,006,000 |
| 2026-04-15 | 8.38 | 8.79 | 8.38 | 8.69 | +3.58% | 2,962,300 |
| 2026-04-14 | 8.17 | 8.40 | 8.14 | 8.39 | +3.45% | 3,304,100 |
| 2026-04-13 | 8.08 | 8.32 | 7.99 | 8.11 | -0.12% | 2,774,100 |
| 2026-04-10 | 8.52 | 8.55 | 8.02 | 8.12 | -4.92% | 3,450,300 |
| 2026-04-09 | 8.41 | 8.60 | 8.32 | 8.54 | +1.43% | 2,307,800 |
| 2026-04-08 | 8.57 | 8.60 | 8.18 | 8.42 | +5.51% | 3,730,100 |
| 2026-04-07 | 7.80 | 8.04 | 7.71 | 7.98 | +0.13% | 2,373,400 |
| 2026-04-06 | 7.78 | 8.14 | 7.77 | 7.97 | +3.51% | 2,798,600 |
| 2026-04-02 | 7.70 | 7.91 | 7.57 | 7.70 | -3.99% | 4,662,700 |
| 2026-04-01 | 8.19 | 8.32 | 8.00 | 8.02 | -1.47% | 2,793,600 |
| 2026-03-31 | 8.27 | 8.39 | 7.72 | 8.14 | +0.62% | 5,998,600 |
| 2026-03-30 | 8.41 | 8.42 | 7.94 | 8.09 | -4.26% | 4,152,600 |
| 2026-03-27 | 8.84 | 8.96 | 8.44 | 8.45 | -5.59% | 3,942,800 |
| 2026-03-26 | 9.01 | 9.29 | 8.75 | 8.95 | -4.18% | 3,071,400 |
| 2026-03-25 | 9.39 | 9.60 | 9.22 | 9.34 | +0.86% | 2,708,900 |
| 2026-03-24 | 9.52 | 9.73 | 9.25 | 9.26 | -4.73% | 3,175,300 |
| 2026-03-23 | 9.64 | 10.00 | 9.44 | 9.72 | +1.04% | 5,301,000 |
| 2026-03-20 | 9.84 | 10.00 | 9.42 | 9.62 | -1.23% | 5,683,800 |
| 2026-03-19 | 9.72 | 9.82 | 9.38 | 9.74 | -2.70% | 3,876,700 |
| 2026-03-18 | 10.63 | 10.80 | 10.00 | 10.01 | -5.92% | 3,908,800 |
| 2026-03-17 | 10.05 | 10.94 | 10.03 | 10.64 | +5.56% | 6,109,300 |
| 2026-03-16 | 10.42 | 10.47 | 9.95 | 10.08 | -1.56% | 3,346,100 |
| 2026-03-13 | 10.42 | 10.61 | 10.13 | 10.24 | -0.58% | 2,859,300 |
| 2026-03-12 | 10.78 | 10.81 | 10.27 | 10.30 | -4.63% | 3,609,700 |
| 2026-03-11 | 10.70 | 11.05 | 10.45 | 10.80 | +1.03% | 5,178,900 |
| 2026-03-10 | 10.57 | 10.82 | 10.44 | 10.69 | +1.33% | 3,609,630 |
| 2026-03-09 | 9.79 | 10.72 | 9.79 | 10.55 | +5.71% | 5,568,027 |
| 2026-03-06 | 9.75 | 10.05 | 9.53 | 9.98 | -0.10% | 3,884,700 |
| 2026-03-05 | 9.56 | 10.03 | 9.52 | 9.99 | +1.01% | 4,557,100 |
| 2026-03-04 | 9.68 | 10.11 | 9.14 | 9.89 | +4.21% | 5,075,600 |
| 2026-03-03 | 9.75 | 10.06 | 9.40 | 9.49 | -6.13% | 4,941,929 |
| 2026-03-02 | 9.78 | 10.34 | 9.70 | 10.11 | -0.30% | 4,189,617 |
| 2026-02-27 | 11.15 | 11.15 | 9.81 | 10.14 | -9.38% | 10,243,400 |
| 2026-02-26 | 9.83 | 11.97 | 9.70 | 11.19 | +17.42% | 23,919,400 |
| 2026-02-25 | 9.52 | 9.74 | 9.29 | 9.53 | +0.74% | 4,201,600 |
| 2026-02-24 | 9.35 | 9.77 | 9.31 | 9.46 | +1.07% | 2,919,400 |
| 2026-02-23 | 9.14 | 9.60 | 9.10 | 9.36 | +1.74% | 2,961,400 |
| 2026-02-20 | 9.06 | 9.53 | 9.04 | 9.20 | -0.33% | 3,416,900 |
| 2026-02-19 | 8.70 | 9.31 | 8.53 | 9.23 | +6.21% | 3,957,200 |
| 2026-02-18 | 8.65 | 8.85 | 8.57 | 8.69 | +0.46% | 1,768,700 |
| 2026-02-17 | 8.51 | 8.85 | 8.50 | 8.65 | -0.57% | 2,288,800 |
| 2026-02-13 | 8.55 | 8.91 | 8.48 | 8.70 | +3.33% | 3,218,900 |
| 2026-02-12 | 8.97 | 9.19 | 8.25 | 8.42 | -6.13% | 4,112,400 |
| 2026-02-11 | 8.91 | 9.28 | 8.54 | 8.97 | +2.51% | 5,041,500 |
| 2026-02-10 | 8.69 | 9.02 | 8.60 | 8.75 | +0.57% | 3,718,400 |
| 2026-02-09 | 8.19 | 8.73 | 8.02 | 8.70 | +5.45% | 4,000,500 |
| 2026-02-06 | 8.01 | 8.31 | 7.85 | 8.25 | +4.83% | 3,250,500 |
| 2026-02-05 | 8.17 | 8.32 | 7.84 | 7.87 | -4.84% | 4,159,400 |
| 2026-02-04 | 8.42 | 8.62 | 8.16 | 8.27 | -1.19% | 3,499,000 |
| 2026-02-03 | 8.64 | 8.85 | 8.09 | 8.37 | -3.68% | 3,775,300 |
| 2026-02-02 | 8.67 | 8.87 | 8.44 | 8.69 | -1.81% | 3,331,900 |
| 2026-01-30 | 9.22 | 9.29 | 8.65 | 8.85 | -6.25% | 5,016,000 |
| 2026-01-29 | 9.25 | 9.60 | 9.23 | 9.44 | +2.28% | 4,492,900 |
| 2026-01-28 | 9.74 | 9.94 | 9.16 | 9.23 | -6.01% | 5,322,500 |
| 2026-01-27 | 9.75 | 10.20 | 9.62 | 9.82 | +1.97% | 6,801,000 |
| 2026-01-26 | 9.32 | 10.02 | 9.25 | 9.63 | +5.02% | 6,846,600 |
| 2026-01-23 | 9.70 | 9.70 | 9.15 | 9.17 | -5.95% | 7,589,600 |
| 2026-01-22 | 9.86 | 10.13 | 9.50 | 9.75 | -1.52% | 9,392,800 |
| 2026-01-21 | 8.28 | 9.98 | 8.20 | 9.90 | +20.73% | 16,572,700 |
| 2026-01-20 | 8.22 | 8.75 | 7.98 | 8.20 | +2.37% | 11,870,500 |
| 2026-01-16 | 7.77 | 8.33 | 7.73 | 8.01 | +2.96% | 5,448,500 |
| 2026-01-15 | 8.04 | 8.15 | 7.76 | 7.78 | -5.01% | 5,886,300 |
| 2026-01-14 | 8.47 | 8.53 | 7.89 | 8.19 | -5.54% | 7,551,600 |
| 2026-01-13 | 7.85 | 8.81 | 7.84 | 8.67 | +11.87% | 11,161,800 |
| 2026-01-12 | 7.30 | 7.79 | 7.15 | 7.75 | +6.60% | 3,817,600 |
| 2026-01-09 | 7.38 | 7.55 | 7.26 | 7.27 | -0.95% | 2,787,700 |
| 2026-01-08 | 7.49 | 7.55 | 7.31 | 7.34 | -3.67% | 2,803,900 |
| 2026-01-07 | 7.51 | 7.76 | 7.45 | 7.62 | +2.42% | 4,270,600 |
| 2026-01-06 | 7.22 | 7.67 | 7.22 | 7.44 | +2.62% | 4,275,200 |
| 2026-01-05 | 7.10 | 7.36 | 7.09 | 7.25 | +1.68% | 3,204,600 |
| 2026-01-02 | 6.76 | 7.20 | 6.76 | 7.13 | +6.10% | 3,896,500 |
| 2025-12-31 | 6.70 | 6.74 | 6.60 | 6.72 | +0.00% | 2,759,700 |
| 2025-12-30 | 6.81 | 6.83 | 6.68 | 6.72 | -1.47% | 2,765,200 |
| 2025-12-29 | 6.75 | 6.87 | 6.71 | 6.82 | -0.15% | 2,920,200 |
| 2025-12-26 | 6.87 | 6.90 | 6.77 | 6.83 | -1.59% | 1,994,700 |
| 2025-12-24 | 6.78 | 7.00 | 6.78 | 6.94 | +2.06% | 1,782,100 |
| 2025-12-23 | 6.85 | 6.90 | 6.74 | 6.80 | -1.31% | 2,685,700 |
| 2025-12-22 | 6.71 | 6.98 | 6.68 | 6.89 | +3.45% | 3,019,500 |
| 2025-12-19 | 6.68 | 6.87 | 6.65 | 6.66 | -0.30% | 6,920,400 |
| 2025-12-18 | 6.60 | 6.72 | 6.55 | 6.68 | +2.30% | 3,934,700 |
| 2025-12-17 | 6.53 | 6.76 | 6.50 | 6.53 | -0.15% | 3,578,600 |
| 2025-12-16 | 6.51 | 6.60 | 6.36 | 6.54 | -0.61% | 3,289,900 |
| 2025-12-15 | 6.57 | 6.61 | 6.49 | 6.58 | +0.15% | 3,157,800 |
| 2025-12-12 | 6.70 | 6.71 | 6.43 | 6.57 | -1.79% | 2,927,300 |
| 2025-12-11 | 6.68 | 6.84 | 6.65 | 6.69 | -0.74% | 2,648,400 |
| 2025-12-10 | 6.64 | 6.79 | 6.57 | 6.74 | +1.20% | 3,164,200 |
| 2025-12-09 | 6.71 | 6.86 | 6.60 | 6.66 | -1.77% | 4,549,868 |
| 2025-12-08 | 6.99 | 7.04 | 6.66 | 6.78 | -1.88% | 3,190,479 |
| 2025-12-05 | 6.85 | 6.91 | 6.77 | 6.91 | +0.73% | 3,721,800 |
| 2025-12-04 | 6.78 | 6.87 | 6.73 | 6.86 | +0.29% | 2,086,600 |
| 2025-12-03 | 6.60 | 6.85 | 6.59 | 6.84 | +3.64% | 3,395,400 |
| 2025-12-02 | 6.71 | 6.73 | 6.56 | 6.60 | -1.35% | 2,542,900 |
| 2025-12-01 | 6.87 | 6.92 | 6.68 | 6.69 | -5.11% | 2,692,700 |
| 2025-11-28 | 6.97 | 7.06 | 6.90 | 7.05 | +1.44% | 1,523,800 |
| 2025-11-26 | 6.77 | 6.98 | 6.72 | 6.95 | +3.89% | 2,720,100 |
| 2025-11-25 | 6.63 | 6.76 | 6.61 | 6.69 | +0.90% | 2,558,100 |
| 2025-11-24 | 6.46 | 6.65 | 6.41 | 6.63 | +2.47% | 4,087,500 |
| 2025-11-21 | 6.25 | 6.54 | 6.25 | 6.47 | +4.02% | 4,049,200 |
| 2025-11-20 | 6.41 | 6.60 | 6.20 | 6.22 | -1.89% | 3,940,000 |
| 2025-11-19 | 6.61 | 6.80 | 6.27 | 6.34 | -3.50% | 6,697,900 |
| 2025-11-18 | 6.61 | 6.72 | 6.52 | 6.57 | -3.38% | 4,122,200 |
| 2025-11-17 | 6.91 | 6.98 | 6.70 | 6.80 | -2.44% | 5,576,300 |
| 2025-11-14 | 6.92 | 7.15 | 6.90 | 6.97 | -1.27% | 3,489,400 |
| 2025-11-13 | 7.13 | 7.35 | 7.02 | 7.06 | -1.94% | 5,683,900 |
| 2025-11-12 | 7.39 | 7.46 | 7.13 | 7.20 | -3.23% | 4,959,900 |
| 2025-11-11 | 7.17 | 7.53 | 7.09 | 7.44 | +4.64% | 3,690,100 |
| 2025-11-10 | 7.56 | 7.60 | 7.08 | 7.11 | -4.44% | 6,454,800 |
| 2025-11-07 | 7.47 | 7.64 | 7.28 | 7.44 | -1.98% | 5,056,700 |
| 2025-11-06 | 7.53 | 7.92 | 7.40 | 7.59 | -1.30% | 5,506,000 |
| 2025-11-05 | 7.54 | 7.87 | 7.51 | 7.69 | +2.40% | 5,038,600 |
| 2025-11-04 | 7.69 | 7.86 | 7.50 | 7.51 | -5.06% | 4,779,500 |
| 2025-11-03 | 8.38 | 8.40 | 7.88 | 7.91 | -5.83% | 4,338,000 |
| 2025-10-31 | 8.33 | 8.54 | 8.27 | 8.40 | -0.36% | 3,503,900 |
| 2025-10-30 | 8.30 | 8.66 | 8.25 | 8.43 | +0.60% | 3,039,600 |
| 2025-10-29 | 8.50 | 8.58 | 8.28 | 8.38 | -1.64% | 2,660,600 |
| 2025-10-28 | 8.75 | 8.75 | 8.40 | 8.52 | -2.07% | 2,106,800 |
| 2025-10-27 | 8.60 | 8.75 | 8.52 | 8.70 | +2.11% | 2,696,100 |
| 2025-10-24 | 8.59 | 8.65 | 8.43 | 8.52 | +1.91% | 2,759,600 |
| 2025-10-23 | 8.48 | 8.52 | 8.24 | 8.36 | -1.18% | 3,062,400 |
| 2025-10-22 | 8.41 | 8.55 | 8.19 | 8.46 | -1.51% | 3,949,800 |
| 2025-10-21 | 8.71 | 8.78 | 8.56 | 8.59 | -2.28% | 4,210,600 |
| 2025-10-20 | 8.20 | 8.82 | 8.19 | 8.79 | +8.52% | 5,920,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+25.48%). Worst month: Mar (-19.02%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Novavax Inc's (NVAX) latest close?
11.26 on 2026-10-16, from the Closelook data lake's daily price record.
What is NVAX's 52-week high and low?
13.39 high and 6.20 low over the trailing 52 weeks, as of 2026-10-16.
What is Novavax Inc's strongest and weakest month historically?
Historically, NVAX's strongest calendar month has been May (average +25.48%) and its weakest Mar (average -19.02%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.