GeoVax Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.16	0.17	0.16	0.17	0.17	-10.39%	4,604,523
Jan 8, 2026	0.19	0.20	0.18	0.18	0.18	-9.23%	3,213,117
Jan 7, 2026	0.22	0.22	0.20	0.20	0.20	-6.39%	1,468,565
Jan 6, 2026	0.19	0.22	0.19	0.22	0.22	14.47%	3,385,841
Jan 5, 2026	0.20	0.20	0.18	0.19	0.19	-8.21%	2,841,372
Jan 2, 2026	0.18	0.21	0.18	0.21	0.21	21.05%	5,908,887
Dec 31, 2025	0.18	0.18	0.17	0.17	0.17	-0.52%	1,447,680
Dec 30, 2025	0.17	0.18	0.17	0.17	0.17	1.00%	865,554
Dec 29, 2025	0.17	0.18	0.16	0.17	0.17	-5.97%	1,861,094
Dec 26, 2025	0.16	0.19	0.16	0.18	0.18	-0.39%	2,182,413
Dec 24, 2025	0.19	0.19	0.16	0.18	0.18	-4.72%	2,342,740
Dec 23, 2025	0.17	0.22	0.16	0.19	0.19	10.68%	12,164,416
Dec 22, 2025	0.17	0.19	0.16	0.17	0.17	8.23%	8,331,834
Dec 19, 2025	0.25	0.25	0.12	0.16	0.16	-33.69%	31,944,746
Dec 18, 2025	0.25	0.26	0.24	0.24	0.24	-3.96%	1,870,860
Dec 17, 2025	0.29	0.33	0.25	0.25	0.25	-12.74%	3,028,543
Dec 16, 2025	0.34	0.34	0.28	0.29	0.29	-13.99%	2,315,744
Dec 15, 2025	0.34	0.35	0.33	0.33	0.33	-11.13%	971,350
Dec 12, 2025	0.39	0.39	0.37	0.37	0.37	-3.33%	374,362
Dec 11, 2025	0.40	0.41	0.38	0.39	0.39	-2.05%	767,861
Dec 10, 2025	0.40	0.41	0.39	0.40	0.40	-0.55%	374,179
Dec 9, 2025	0.40	0.42	0.39	0.40	0.40	-3.47%	643,288
Dec 8, 2025	0.37	0.43	0.37	0.41	0.41	9.33%	1,275,982
Dec 5, 2025	0.39	0.39	0.37	0.38	0.38	-1.69%	720,737
Dec 4, 2025	0.40	0.40	0.38	0.38	0.38	-4.27%	579,536
Dec 3, 2025	0.37	0.41	0.37	0.40	0.40	7.77%	550,789
Dec 2, 2025	0.40	0.40	0.37	0.37	0.37	-1.22%	371,450
Dec 1, 2025	0.41	0.42	0.38	0.38	0.38	-8.44%	363,915
Nov 28, 2025	0.45	0.45	0.41	0.41	0.41	2.77%	247,159
Nov 26, 2025	0.39	0.42	0.38	0.40	0.40	5.43%	490,444
Nov 25, 2025	0.39	0.39	0.37	0.38	0.38	-0.16%	340,259
Nov 24, 2025	0.39	0.40	0.38	0.38	0.38	-3.06%	575,456
Nov 21, 2025	0.40	0.40	0.39	0.39	0.39	-2.27%	452,854
Nov 20, 2025	0.43	0.44	0.40	0.40	0.40	-3.30%	930,644
Nov 19, 2025	0.42	0.43	0.40	0.41	0.41	1.67%	335,516
Nov 18, 2025	0.41	0.43	0.40	0.41	0.41	-0.49%	351,626
Nov 17, 2025	0.45	0.45	0.40	0.41	0.41	-9.11%	652,605
Nov 14, 2025	0.43	0.46	0.42	0.45	0.45	-3.82%	558,441
Nov 13, 2025	0.50	0.50	0.45	0.47	0.47	-5.80%	976,392
Nov 12, 2025	0.50	0.52	0.49	0.50	0.50	0.38%	413,028
Nov 11, 2025	0.49	0.52	0.46	0.50	0.50	-0.96%	1,068,670
Nov 10, 2025	0.51	0.52	0.49	0.50	0.50	-2.49%	337,029
Nov 7, 2025	0.51	0.54	0.49	0.51	0.51	-1.34%	528,661
Nov 6, 2025	0.54	0.54	0.51	0.52	0.52	-3.54%	311,626
Nov 5, 2025	0.55	0.56	0.52	0.54	0.54	-0.83%	220,910
Nov 4, 2025	0.57	0.57	0.53	0.54	0.54	-5.18%	337,027
Nov 3, 2025	0.57	0.57	0.55	0.57	0.57	1.45%	452,352
Oct 31, 2025	0.57	0.57	0.54	0.57	0.57	0.53%	284,698
Oct 30, 2025	0.57	0.58	0.55	0.56	0.56	1.83%	872,841
Oct 29, 2025	0.60	0.60	0.54	0.55	0.55	-7.81%	843,155