GeoVax Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	1.41	1.49	1.38	1.41	1.41	2.17%	45,732
Mar 31, 2026	1.36	1.39	1.35	1.38	1.38	1.47%	31,328
Mar 30, 2026	1.44	1.46	1.33	1.36	1.36	-2.86%	73,861
Mar 27, 2026	1.48	1.48	1.35	1.40	1.40	-0.71%	52,601
Mar 26, 2026	1.50	1.52	1.37	1.41	1.41	-6.00%	58,290
Mar 25, 2026	1.58	1.63	1.48	1.50	1.50	-2.60%	38,555
Mar 24, 2026	1.50	1.54	1.45	1.54	1.54	2.67%	28,843
Mar 23, 2026	1.40	1.53	1.40	1.50	1.50	2.04%	104,670
Mar 20, 2026	1.47	1.50	1.32	1.47	1.47	2.80%	146,754
Mar 19, 2026	1.47	1.49	1.42	1.43	1.43	0.70%	60,352
Mar 18, 2026	1.69	1.69	1.40	1.42	1.42	-15.48%	163,759
Mar 17, 2026	1.66	1.74	1.65	1.68	1.68	-1.75%	36,247
Mar 16, 2026	1.76	1.80	1.69	1.71	1.71	-0.58%	35,648
Mar 13, 2026	1.86	1.91	1.72	1.72	1.72	-7.53%	30,226
Mar 12, 2026	1.89	1.96	1.83	1.86	1.86	-0.53%	37,957
Mar 11, 2026	1.98	1.99	1.81	1.87	1.87	-3.11%	78,605
Mar 10, 2026	1.97	1.99	1.86	1.93	1.93	0.52%	72,741
Mar 9, 2026	1.84	1.98	1.75	1.92	1.92	7.26%	118,703
Mar 6, 2026	1.77	1.91	1.67	1.79	1.79	2.87%	88,317
Mar 5, 2026	1.84	1.88	1.61	1.74	1.74	1.75%	110,996
Mar 4, 2026	1.59	1.77	1.58	1.71	1.71	7.55%	97,918
Mar 3, 2026	1.61	1.61	1.49	1.59	1.59	1.92%	40,505
Mar 2, 2026	1.60	1.64	1.56	1.56	1.56	-2.50%	28,450
Feb 27, 2026	1.63	1.63	1.58	1.60	1.60	-	19,653
Feb 26, 2026	1.65	1.69	1.60	1.60	1.60	-3.61%	45,041
Feb 25, 2026	1.61	1.66	1.56	1.66	1.66	3.75%	42,073
Feb 24, 2026	1.65	1.67	1.55	1.60	1.60	-1.84%	60,493
Feb 23, 2026	1.52	1.64	1.49	1.63	1.63	6.54%	55,692
Feb 20, 2026	1.63	1.69	1.50	1.53	1.53	-1.92%	79,563
Feb 19, 2026	1.45	1.58	1.26	1.56	1.56	12.23%	190,680
Feb 18, 2026	1.69	1.95	1.26	1.39	1.39	-12.03%	800,019
Feb 17, 2026	1.71	1.74	1.55	1.58	1.58	-5.95%	202,790
Feb 13, 2026	2.34	2.40	1.63	1.68	1.68	-27.27%	617,816
Feb 12, 2026	2.57	2.62	2.28	2.31	2.31	-9.41%	72,097
Feb 11, 2026	2.67	2.71	2.50	2.55	2.55	-5.90%	40,355
Feb 10, 2026	2.67	2.76	2.61	2.71	2.71	1.88%	29,286
Feb 9, 2026	2.70	2.70	2.60	2.66	2.66	-0.37%	20,217
Feb 6, 2026	2.54	2.72	2.51	2.67	2.67	3.49%	67,359
Feb 5, 2026	2.81	2.83	2.57	2.58	2.58	-8.51%	82,929
Feb 4, 2026	2.68	2.88	2.63	2.82	2.82	7.22%	82,015
Feb 3, 2026	2.73	2.90	2.59	2.63	2.63	-6.07%	146,367
Feb 2, 2026	2.76	2.87	2.72	2.80	2.80	-	74,911
Jan 30, 2026	2.77	2.92	2.70	2.80	2.80	-1.06%	95,558
Jan 29, 2026	2.81	2.90	2.76	2.83	2.83	-0.35%	78,794
Jan 28, 2026	2.95	3.02	2.82	2.84	2.84	-	100,859
Jan 27, 2026	2.99	3.02	2.66	2.84	2.84	-3.73%	261,794
Jan 26, 2026	3.19	3.27	2.95	2.95	2.95	-6.35%	205,251
Jan 23, 2026	2.94	3.39	2.92	3.15	3.15	9.38%	270,546
Jan 22, 2026	3.03	3.42	2.83	2.88	2.88	-3.36%	447,832
Jan 21, 2026	2.80	3.10	2.73	2.98	2.98	6.81%	146,591