GeoVax Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.68	0.70	0.67	0.69	0.69	1.39%	1,149,180
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
Jun 30, 2025	0.96	0.98	0.86	0.87	0.87	-9.82%	1,040,366
Jun 27, 2025	0.94	0.96	0.92	0.96	0.96	1.05%	743,293
Jun 26, 2025	0.89	0.96	0.86	0.95	0.95	5.93%	773,907
Jun 25, 2025	0.92	0.92	0.85	0.90	0.90	-0.58%	697,577
Jun 24, 2025	0.89	0.93	0.85	0.90	0.90	3.11%	1,504,436
Jun 23, 2025	0.96	0.98	0.87	0.87	0.87	-7.33%	1,440,647
Jun 20, 2025	1.00	1.00	0.93	0.94	0.94	2.09%	2,917,603
Jun 18, 2025	1.05	1.23	0.92	0.92	0.92	2.74%	13,032,569
Jun 17, 2025	1.33	1.37	0.89	0.90	0.90	-31.82%	2,639,426
Jun 16, 2025	1.16	1.39	1.10	1.32	1.32	28.16%	2,416,531
Jun 13, 2025	1.11	1.12	1.03	1.03	1.03	-9.65%	210,908
Jun 12, 2025	1.13	1.19	1.10	1.14	1.14	-	333,406
Jun 11, 2025	1.24	1.24	1.13	1.14	1.14	-6.56%	477,915
Jun 10, 2025	1.32	1.32	1.20	1.22	1.22	3.39%	643,380
Jun 9, 2025	1.12	1.28	1.12	1.18	1.18	5.36%	1,315,672
Jun 6, 2025	1.12	1.14	1.09	1.12	1.12	2.75%	279,037
Jun 5, 2025	1.11	1.14	1.06	1.09	1.09	-2.68%	413,669
Jun 4, 2025	1.07	1.12	1.05	1.12	1.12	6.67%	299,009
Jun 3, 2025	1.03	1.08	1.02	1.05	1.05	0.96%	283,401
Jun 2, 2025	1.05	1.07	1.00	1.04	1.04	1.96%	401,741
May 30, 2025	1.09	1.10	1.02	1.02	1.02	-4.67%	174,506
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