10.86
price down icon1.09%   -0.12
after-market After Hours: 10.86
loading

Dynavax Technologies Corp Stock (DVAX) Price History

The historical daily chart and data for Dynavax Technologies Corp stock (DVAX), show that the latest closing stock price as of August 01, 2025, is $10.86.
  • Dynavax Technologies Corp all-time high stock price is $32.49, occurred on September 14, 2015.
  • The lowest Dynavax Technologies Corp stock price recorded was $1.80 on March 16, 2020. Since then, Dynavax Technologies Corp's stock price has risen over 503.33% to $10.86 now.
  • The 52-week high stock price for DVAX is $14.63, representing a 34.71% increase from the current share price, occurred on March 07, 2025.
  • The 52-week low stock price for DVAX is $9.22, indicating a -15.10% decrease from the current share price, occurred on May 14, 2025.
  • The closing price of Dynavax Technologies Corp (DVAX) stock in the beginning of 2024 was $13.88. The stock closed the year at $10.64, a loss of over -23.34% for the year.
The table below shows more information about DVAX historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $11.05 $10.77 $0.285 1,284,624.0 -1.09%
Jul 31, 2025 $11.28 $10.67 $0.61 1,207,385.0 -1.70%
Jul 30, 2025 $11.40 $11.12 $0.28 800,127.0 -0.18%
Jul 29, 2025 $11.34 $11.09 $0.255 818,323.0 -0.89%
Jul 28, 2025 $11.44 $11.28 $0.16 716,334.0 -0.62%
Jul 25, 2025 $11.38 $11.07 $0.31 779,694.0 +1.79%
Jul 24, 2025 $11.48 $11.14 $0.34 770,241.0 -1.67%
Jul 23, 2025 $11.41 $11.31 $0.095 507,845.0 +1.52%
Jul 22, 2025 $11.27 $10.94 $0.33 1,951,793.0 +2.19%
Jul 21, 2025 $11.02 $10.74 $0.28 1,057,370.0 +2.05%
Jul 18, 2025 $10.82 $10.62 $0.20 928,420.0 +0.47%
Jul 17, 2025 $10.78 $10.62 $0.155 852,144.0 +0.00%
Jul 16, 2025 $10.72 $10.46 $0.265 897,500.0 +2.20%
Jul 15, 2025 $10.78 $10.38 $0.40 1,512,864.0 -2.79%
Jul 14, 2025 $10.78 $10.50 $0.275 1,334,052.0 +1.51%
Jul 11, 2025 $10.88 $10.55 $0.325 3,740,218.0 -2.94%
Jul 10, 2025 $10.99 $10.74 $0.255 1,295,151.0 +0.83%
Jul 09, 2025 $10.90 $10.64 $0.26 2,207,542.0 +2.08%
Jul 08, 2025 $10.73 $10.23 $0.50 1,896,536.0 +2.82%
Jul 07, 2025 $10.43 $10.11 $0.32 1,844,618.0 +0.29%
Jul 03, 2025 $10.30 $10.12 $0.185 511,041.0 +1.08%
Jul 02, 2025 $10.24 $9.97 $0.27 1,431,186.0 +0.99%

Dynavax Technologies Corp Stock (DVAX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dynavax Technologies Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DVAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dynavax Technologies Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dynavax Technologies Corp Stock (DVAX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $11.05 $10.77 $0.285 1,284,624.0 +0.00%
Jul, 2025 $11.48 $9.79 $1.70 29,677,509.0 +9.48%
Jun, 2025 $10.68 $9.65 $1.03 36,599,243.0 +1.33%
May, 2025 $11.72 $9.22 $2.50 49,250,076.0 -16.68%
Apr, 2025 $13.03 $10.04 $2.99 58,835,548.0 -9.41%
Mar, 2025 $14.63 $12.92 $1.71 56,223,273.0 -5.95%
Feb, 2025 $14.05 $11.81 $2.24 32,482,591.0 +5.67%
Jan, 2025 $13.31 $12.02 $1.29 34,719,870.0 +2.19%

Dynavax Technologies Corp Stock (DVAX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.17 $12.54 $0.6345 26,230,727.0 -0.23%
Nov, 2024 $13.89 $11.51 $2.38 50,990,643.0 +8.52%
Oct, 2024 $12.10 $10.12 $1.98 45,888,325.0 +6.37%
Sep, 2024 $11.57 $10.55 $1.02 35,112,902.0 -0.71%
Aug, 2024 $11.57 $9.74 $1.83 48,605,010.0 +0.27%
Jul, 2024 $11.70 $10.23 $1.47 36,286,459.0 -0.36%
Jun, 2024 $12.86 $10.91 $1.95 43,456,571.0 -6.34%
May, 2024 $12.06 $10.48 $1.58 45,195,426.0 +5.45%
Apr, 2024 $12.67 $11.03 $1.64 40,736,010.0 -8.38%
Mar, 2024 $13.27 $11.65 $1.62 38,246,800.0 -2.05%
Feb, 2024 $13.20 $12.08 $1.12 37,239,045.0 -1.93%
Jan, 2024 $15.01 $12.87 $2.14 46,642,810.0 -7.58%

Dynavax Technologies Corp Stock (DVAX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.34 $13.06 $1.28 33,101,971.0 +2.04%
Nov, 2023 $15.15 $12.86 $2.29 32,983,326.0 -3.59%
Oct, 2023 $15.09 $13.65 $1.44 34,322,795.0 -3.79%
Sep, 2023 $14.85 $13.18 $1.67 30,227,987.0 +2.86%
Aug, 2023 $15.12 $13.30 $1.82 43,249,550.0 +2.64%
Jul, 2023 $14.48 $12.27 $2.21 32,502,756.0 +8.28%
Jun, 2023 $13.24 $11.25 $1.99 36,955,587.0 +13.04%
May, 2023 $11.49 $10.06 $1.43 28,276,396.0 +9.80%
Apr, 2023 $11.39 $9.72 $1.67 20,006,092.0 +6.12%
Mar, 2023 $10.54 $9.42 $1.12 33,569,079.0 -4.76%
Feb, 2023 $12.02 $10.12 $1.90 30,501,387.0 -9.49%
Jan, 2023 $12.00 $9.98 $2.02 26,978,616.0 +6.95%
$70.57
price down icon 0.87%
$13.79
price up icon 0.80%
$8.81
price up icon 0.80%
drug_manufacturers_specialty_generic RDY
$13.94
price down icon 1.97%
$128.91
price up icon 0.53%
$294.28
price up icon 7.13%
Cap:     |  Volume (24h):