GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
0.5665
+0.0264 (4.89%)
At close: Oct 24, 2025, 4:00 PM EDT
0.5699
+0.0034 (0.60%)
Pre-market: Oct 27, 2025, 7:04 AM EDT
GeoVax Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 4.89% | 683,974 |
| Oct 23, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 1.48% | 311,069 |
| Oct 22, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -8.07% | 864,622 |
| Oct 21, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -3.13% | 540,173 |
| Oct 20, 2025 | 0.55 | 0.61 | 0.55 | 0.60 | 0.60 | 8.16% | 867,412 |
| Oct 17, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -1.71% | 554,574 |
| Oct 16, 2025 | 0.60 | 0.63 | 0.56 | 0.56 | 0.56 | -5.80% | 2,206,633 |
| Oct 15, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.26% | 597,166 |
| Oct 14, 2025 | 0.55 | 0.62 | 0.55 | 0.60 | 0.60 | 8.71% | 1,461,813 |
| Oct 13, 2025 | 0.56 | 0.57 | 0.52 | 0.56 | 0.56 | 0.09% | 1,012,639 |
| Oct 10, 2025 | 0.60 | 0.61 | 0.55 | 0.56 | 0.56 | -7.43% | 1,304,898 |
| Oct 9, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 2.93% | 1,343,149 |
| Oct 8, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 5.48% | 643,452 |
| Oct 7, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -3.88% | 1,288,577 |
| 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 |