GeoVax Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.67	0.67	0.66	0.67	-	-2.67%	131,233
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
Jul 25, 2025	0.81	0.83	0.77	0.79	0.79	-2.77%	1,370,550
Jul 24, 2025	0.88	0.88	0.80	0.81	0.81	-4.51%	1,565,425
Jul 23, 2025	0.82	0.87	0.81	0.85	0.85	3.77%	1,035,686
Jul 22, 2025	0.84	0.85	0.78	0.82	0.82	-	1,083,857
Jul 21, 2025	0.78	0.92	0.78	0.82	0.82	7.19%	4,760,640
Jul 18, 2025	0.74	0.78	0.73	0.77	0.77	4.71%	1,011,585
Jul 17, 2025	0.74	0.75	0.71	0.73	0.73	-0.53%	1,110,546
Jul 16, 2025	0.70	0.76	0.69	0.73	0.73	6.43%	2,536,761
Jul 15, 2025	0.70	0.72	0.68	0.69	0.69	0.73%	1,365,701
Jul 14, 2025	0.68	0.70	0.67	0.69	0.69	1.39%	1,177,170
Jul 11, 2025	0.67	0.70	0.63	0.68	0.68	1.32%	2,045,268
Jul 10, 2025	0.65	0.68	0.60	0.67	0.67	1.99%	2,736,102
Jul 9, 2025	0.69	0.77	0.65	0.65	0.65	0.91%	4,492,126
Jul 8, 2025	0.51	0.68	0.50	0.65	0.65	29.03%	6,031,055
Jul 7, 2025	0.48	0.50	0.47	0.50	0.50	4.60%	1,706,536
Jul 3, 2025	0.49	0.50	0.47	0.48	0.48	0.69%	1,187,530
Jul 2, 2025	0.48	0.52	0.43	0.48	0.48	-1.69%	3,916,056
Jul 1, 2025	0.57	0.58	0.43	0.49	0.49	-43.98%	15,971,975