GeoVax Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.57	0.59	0.56	0.57	0.57	-0.86%	821,691
Oct 3, 2025	0.58	0.59	0.56	0.58	0.58	4.49%	1,067,201
Oct 2, 2025	0.55	0.56	0.52	0.56	0.56	2.97%	918,751
Oct 1, 2025	0.50	0.55	0.48	0.54	0.54	13.93%	2,506,650
Sep 30, 2025	0.60	0.60	0.46	0.47	0.47	-24.79%	6,094,367
Sep 29, 2025	0.65	0.67	0.62	0.63	0.63	-2.65%	642,320
Sep 26, 2025	0.65	0.66	0.64	0.65	0.65	0.84%	268,044
Sep 25, 2025	0.64	0.67	0.63	0.64	0.64	-1.43%	433,056
Sep 24, 2025	0.65	0.67	0.64	0.65	0.65	0.12%	456,518
Sep 23, 2025	0.70	0.70	0.65	0.65	0.65	-1.19%	1,106,195
Sep 22, 2025	0.64	0.68	0.63	0.66	0.66	1.47%	545,617
Sep 19, 2025	0.66	0.68	0.63	0.65	0.65	-2.12%	884,976
Sep 18, 2025	0.70	0.70	0.66	0.66	0.66	-2.72%	873,310
Sep 17, 2025	0.71	0.71	0.68	0.68	0.68	-2.48%	555,198
Sep 16, 2025	0.68	0.71	0.67	0.70	0.70	1.59%	484,703
Sep 15, 2025	0.71	0.71	0.68	0.69	0.69	-2.21%	487,514
Sep 12, 2025	0.72	0.72	0.69	0.70	0.70	-2.04%	307,867
Sep 11, 2025	0.69	0.73	0.68	0.72	0.72	3.99%	703,481
Sep 10, 2025	0.69	0.69	0.65	0.69	0.69	-	516,168
Sep 9, 2025	0.69	0.69	0.68	0.69	0.69	-1.22%	465,174
Sep 8, 2025	0.71	0.71	0.68	0.70	0.70	-0.03%	462,306
Sep 5, 2025	0.74	0.76	0.67	0.70	0.70	-5.52%	1,027,757
Sep 4, 2025	0.77	0.77	0.73	0.74	0.74	-1.10%	337,208
Sep 3, 2025	0.73	0.77	0.72	0.75	0.75	0.92%	522,960
Sep 2, 2025	0.74	0.77	0.71	0.74	0.74	-0.76%	420,465
Aug 29, 2025	0.75	0.75	0.71	0.75	0.75	0.15%	277,963
Aug 28, 2025	0.76	0.77	0.72	0.74	0.74	-1.76%	661,243
Aug 27, 2025	0.79	0.79	0.75	0.76	0.76	-3.21%	547,839
Aug 26, 2025	0.79	0.80	0.77	0.78	0.78	3.48%	831,333
Aug 25, 2025	0.78	0.78	0.75	0.76	0.76	-1.23%	387,740
Aug 22, 2025	0.77	0.79	0.74	0.77	0.77	2.16%	872,595
Aug 21, 2025	0.76	0.76	0.72	0.75	0.75	-1.19%	657,312
Aug 20, 2025	0.72	0.78	0.71	0.76	0.76	7.33%	1,519,574
Aug 19, 2025	0.76	0.80	0.69	0.71	0.71	-4.46%	1,839,907
Aug 18, 2025	0.75	0.76	0.73	0.74	0.74	-2.55%	603,147
Aug 15, 2025	0.76	0.76	0.71	0.76	0.76	1.12%	842,572
Aug 14, 2025	0.74	0.75	0.71	0.75	0.75	1.62%	437,276
Aug 13, 2025	0.72	0.75	0.70	0.74	0.74	5.72%	1,195,941
Aug 12, 2025	0.69	0.75	0.67	0.70	0.70	2.82%	684,443
Aug 11, 2025	0.68	0.69	0.67	0.68	0.68	0.12%	337,663
Aug 8, 2025	0.68	0.70	0.66	0.68	0.68	1.43%	432,082
Aug 7, 2025	0.66	0.67	0.66	0.67	0.67	1.30%	411,458
Aug 6, 2025	0.71	0.72	0.65	0.66	0.66	-9.39%	1,686,189
Aug 5, 2025	0.77	0.77	0.71	0.73	0.73	-6.02%	688,802
Aug 4, 2025	0.72	0.78	0.71	0.78	0.78	7.08%	492,673
Aug 1, 2025	0.71	0.74	0.69	0.72	0.72	0.61%	538,396
Jul 31, 2025	0.76	0.77	0.72	0.72	0.72	-5.86%	843,939
Jul 30, 2025	0.78	0.83	0.76	0.77	0.77	1.81%	1,916,596
Jul 29, 2025	0.80	0.80	0.72	0.75	0.75	1.55%	1,623,147
Jul 28, 2025	0.80	0.81	0.72	0.74	0.74	-6.33%	2,066,863