GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
1.042
-0.028 (-2.64%)
May 30, 2025, 2:45 PM - Market open
GeoVax Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.09 | 1.10 | 1.02 | 1.05 | - | -1.87% | 153,695 |
| May 29, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 166,212 |
| May 28, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 240,118 |
| May 27, 2025 | 1.01 | 1.16 | 1.00 | 1.08 | 1.08 | 6.93% | 804,129 |
| May 23, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 117,595 |
| May 22, 2025 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 4.09% | 145,099 |
| May 21, 2025 | 1.02 | 1.04 | 0.93 | 0.98 | 0.98 | -5.78% | 299,375 |
| May 20, 2025 | 1.02 | 1.07 | 0.99 | 1.04 | 1.04 | 1.96% | 274,095 |
| May 19, 2025 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 3.57% | 319,049 |
| May 16, 2025 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | 8.51% | 316,659 |
| May 15, 2025 | 0.92 | 0.94 | 0.85 | 0.91 | 0.91 | -0.81% | 192,672 |
| May 14, 2025 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -2.66% | 129,711 |
| May 13, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 1.61% | 231,793 |
| May 12, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -0.27% | 307,198 |
| May 9, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -4.37% | 122,421 |
| May 8, 2025 | 0.95 | 0.98 | 0.91 | 0.97 | 0.97 | 4.39% | 174,071 |
| May 7, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.15% | 119,611 |
| May 6, 2025 | 1.01 | 1.02 | 0.90 | 0.93 | 0.93 | -7.86% | 333,879 |
| May 5, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | - | 202,513 |
| May 2, 2025 | 0.98 | 1.03 | 0.96 | 1.01 | 1.01 | 2.09% | 289,897 |
| May 1, 2025 | 1.03 | 1.03 | 0.94 | 0.99 | 0.99 | -2.05% | 279,603 |
| Apr 30, 2025 | 1.00 | 1.01 | 0.92 | 1.01 | 1.01 | 1.07% | 247,008 |
| Apr 29, 2025 | 1.04 | 1.05 | 0.97 | 1.00 | 1.00 | -2.03% | 282,814 |
| Apr 28, 2025 | 1.01 | 1.10 | 0.97 | 1.02 | 1.02 | 4.42% | 523,065 |
| Apr 25, 2025 | 1.15 | 1.15 | 0.93 | 0.98 | 0.98 | -2.32% | 895,682 |
| Apr 24, 2025 | 0.87 | 1.10 | 0.86 | 1.00 | 1.00 | 17.92% | 946,701 |
| Apr 23, 2025 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | 3.68% | 323,607 |
| Apr 22, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 7.60% | 147,879 |
| Apr 21, 2025 | 0.84 | 0.85 | 0.75 | 0.76 | 0.76 | -8.37% | 340,987 |
| Apr 17, 2025 | 0.91 | 0.94 | 0.81 | 0.83 | 0.83 | -8.08% | 462,357 |
| Apr 16, 2025 | 0.85 | 0.96 | 0.83 | 0.90 | 0.90 | 6.09% | 665,012 |
| Apr 15, 2025 | 0.78 | 0.91 | 0.73 | 0.85 | 0.85 | -20.50% | 1,513,092 |
| Apr 14, 2025 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | 4.90% | 624,256 |
| Apr 11, 2025 | 1.00 | 1.09 | 0.99 | 1.02 | 1.02 | 7.31% | 650,393 |
| Apr 10, 2025 | 1.02 | 1.04 | 0.95 | 0.95 | 0.95 | -8.61% | 191,532 |
| Apr 9, 2025 | 0.98 | 1.07 | 0.90 | 1.04 | 1.04 | 7.21% | 373,288 |
| Apr 8, 2025 | 0.99 | 1.08 | 0.97 | 0.97 | 0.97 | 1.89% | 461,609 |
| Apr 7, 2025 | 0.95 | 1.04 | 0.88 | 0.95 | 0.95 | -6.66% | 349,469 |
| Apr 4, 2025 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -7.27% | 312,733 |
| Apr 3, 2025 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | -6.78% | 446,468 |
| Apr 2, 2025 | 1.10 | 1.21 | 1.09 | 1.18 | 1.18 | 9.26% | 426,798 |
| Apr 1, 2025 | 1.10 | 1.14 | 1.03 | 1.08 | 1.08 | 1.89% | 334,588 |
| Mar 31, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 305,848 |
| Mar 28, 2025 | 1.26 | 1.27 | 1.10 | 1.11 | 1.11 | -12.60% | 606,540 |
| Mar 27, 2025 | 1.36 | 1.38 | 1.26 | 1.27 | 1.27 | -7.30% | 353,866 |
| Mar 26, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | - | 333,946 |
| Mar 25, 2025 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 269,710 |
| Mar 24, 2025 | 1.30 | 1.41 | 1.20 | 1.40 | 1.40 | 6.87% | 974,354 |
| Mar 21, 2025 | 1.35 | 1.36 | 1.25 | 1.31 | 1.31 | -2.96% | 492,612 |
| Mar 20, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 340,957 |