Daily trading records

Veraxa Biotech Historical Stock Prices by Trading Day

Veraxa Biotech daily open, high, low, close, volume and prior-session price cha…

Direct answer

Review 48 recent trading days for Veraxa Biotech.

The verified trading-day record runs from June 11, 2026 through August 19, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Veraxa Biotech email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Veraxa Biotech's price trend and period performance.

The chart connects verified session closes from June 11, 2026 through August 19, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.59%

From the August 12, 2026 close of $1.89 to $1.86 on August 19, 2026.

20-session performance

-9.27%

From the July 22, 2026 close of $2.05 to $1.86 on August 19, 2026.

Veraxa Biotech Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.78$1.88$1.76$1.8641,248+$0.07 (+3.91%)
$1.85$1.85$1.76$1.79100,885-$0.07 (-3.76%)
$1.87$1.8822$1.8101$1.8647,215-$0.01 (-0.53%)
$1.91$1.93$1.83$1.87187,972-$0.02 (-1.06%)
$1.87$1.95$1.86$1.8991,600$0.00 (0.00%)
$1.89$1.96$1.87$1.8940,345$0.00 (0.00%)
$1.82$1.97$1.82$1.8941,080+$0.04 (+2.16%)
$1.97$1.98$1.82$1.85127,961-$0.14 (-7.04%)
$1.87$2.00$1.75$1.99155,794+$0.13 (+6.99%)
$1.85$1.89$1.81$1.8665,274+$0.04 (+2.20%)
$1.81$1.99$1.7829$1.82100,779+$0.02 (+1.11%)
$1.85$1.86$1.80$1.80150,156-$0.03 (-1.64%)
$1.85$1.88$1.78$1.8389,364+$0.07 (+3.98%)
$1.94$1.98$1.75$1.76310,998-$0.20 (-10.20%)
$1.99$2.02$1.93$1.9691,253-$0.01 (-0.51%)
$1.98$2.10$1.97$1.97178,679-$0.01 (-0.51%)
$2.05$2.10$1.86$1.98314,555-$0.03 (-1.49%)
$1.89$2.28$1.86$2.01823,539+$0.21 (+11.67%)
$1.89$1.95$1.78$1.80176,587-$0.06 (-3.23%)
$2.00$2.045$1.80$1.86349,509-$0.19 (-9.27%)
$2.09$2.15$2.01$2.05557,607-$0.05 (-2.38%)
$2.16$2.30$2.05$2.10576,293-$0.02 (-0.94%)
$2.21$2.26$2.10$2.12157,003-$0.06 (-2.75%)
$2.09$2.21$2.01$2.18254,025+$0.13 (+6.34%)
$2.12$2.18$2.03$2.05114,679-$0.07 (-3.30%)
$2.08$2.1886$2.04$2.12179,764+$0.03 (+1.44%)
$2.21$2.2529$2.00$2.09361,720-$0.05 (-2.34%)
$2.25$2.49$2.11$2.14556,926-$0.06 (-2.73%)
$2.49$2.50$2.13$2.20504,835-$0.28 (-11.29%)
$2.84$2.917$2.40$2.48695,307-$0.28 (-10.14%)
$3.13$3.49$2.65$2.761,856,408-$0.27 (-8.91%)
$2.20$3.04$2.10$3.036,195,415+$0.84 (+38.36%)
$2.15$2.30$2.05$2.191,036,963+$0.15 (+7.35%)
$1.765$2.42$1.765$2.045,055,411+$0.315 (+18.26%)
$1.84$1.85$1.70$1.725966,173-$0.155 (-8.24%)
$2.20$2.20$1.88$1.88358,379-$0.29 (-13.36%)
$2.40$2.40$2.1096$2.17201,832-$0.15 (-6.47%)
$2.45$2.45$2.22$2.32219,219-$0.03 (-1.28%)
$2.20$2.50$2.06$2.35486,515+$0.05 (+2.17%)
$2.77$2.80$2.05$2.30832,551-$0.61 (-20.96%)
$3.90$3.90$2.80$2.91817,718-$1.23 (-29.71%)
$4.25$4.50$3.9101$4.14499,363-$0.34 (-7.59%)
$5.30$5.30$4.20$4.48772,289-$1.38 (-23.55%)
$8.50$8.72$5.0201$5.86877,837-$3.60 (-38.05%)
$21.57$21.57$7.82$9.46562,938-$11.80 (-55.50%)
$20.80$24.19$18.87$21.2659,878+$1.26 (+6.30%)
$20.00$26.01$17.12$20.0024,722-$4.79 (-19.32%)
$18.65$27.36$15.25$24.7932,875No prior close

Verified data

Trading days shown
48
Coverage start
June 11, 2026
Coverage end
August 19, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Veraxa Biotech company profile.Review Veraxa Biotech valuation and profitability metrics.

Read the frequently asked questions.

What is Veraxa Biotech's latest verified closing price?

Veraxa Biotech closed at $1.86 on August 19, 2026.

What period does Veraxa Biotech's price history cover?

The page shows 48 verified sessions from June 11, 2026 through August 19, 2026.

What data is included in Veraxa Biotech's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Veraxa Biotech's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Veraxa Biotech's daily prices?

Daily aggregate prices are provided by Polygon.