GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
1.110
-0.070 (-5.93%)
Jul 13, 2026, 4:00 PM EDT - Market closed
GeoVax Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.17 | 1.17 | 1.09 | 1.11 | 1.11 | -5.93% | 305,069 |
| Jul 10, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 84,039 |
| Jul 9, 2026 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | 0.86% | 200,044 |
| Jul 8, 2026 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 253,538 |
| Jul 7, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -4.80% | 248,297 |
| Jul 6, 2026 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 5.04% | 144,197 |
| Jul 2, 2026 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -5.56% | 300,284 |
| Jul 1, 2026 | 1.25 | 1.33 | 1.22 | 1.26 | 1.26 | -0.79% | 394,068 |
| Jun 30, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 133,392 |
| Jun 29, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 109,128 |
| Jun 26, 2026 | 1.25 | 1.37 | 1.25 | 1.32 | 1.32 | 0.76% | 211,291 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.24 | 1.31 | 1.31 | -5.07% | 279,706 |
| Jun 24, 2026 | 1.31 | 1.43 | 1.17 | 1.38 | 1.38 | 6.98% | 1,142,728 |
| Jun 23, 2026 | 1.27 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 207,425 |
| Jun 22, 2026 | 1.38 | 1.43 | 1.30 | 1.32 | 1.32 | -1.49% | 540,031 |
| Jun 18, 2026 | 1.20 | 1.38 | 1.17 | 1.34 | 1.34 | 13.56% | 664,838 |
| Jun 17, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 397,131 |
| Jun 16, 2026 | 1.19 | 1.24 | 1.12 | 1.17 | 1.17 | -0.85% | 687,871 |
| Jun 15, 2026 | 1.25 | 1.41 | 1.15 | 1.18 | 1.18 | -3.28% | 1,074,780 |
| Jun 12, 2026 | 1.17 | 1.47 | 1.17 | 1.22 | 1.22 | 3.39% | 3,598,723 |
| Jun 11, 2026 | 1.21 | 1.21 | 1.12 | 1.18 | 1.18 | -1.67% | 373,388 |
| Jun 10, 2026 | 1.24 | 1.33 | 1.18 | 1.20 | 1.20 | -6.25% | 519,970 |
| Jun 9, 2026 | 1.32 | 1.50 | 1.22 | 1.28 | 1.28 | -4.48% | 562,117 |
| Jun 8, 2026 | 1.50 | 1.54 | 1.31 | 1.34 | 1.34 | -18.79% | 777,541 |
| Jun 5, 2026 | 1.78 | 1.80 | 1.56 | 1.65 | 1.65 | -7.82% | 652,141 |
| Jun 4, 2026 | 1.96 | 2.15 | 1.67 | 1.79 | 1.79 | -11.82% | 2,032,496 |
| Jun 3, 2026 | 2.01 | 2.08 | 1.90 | 2.03 | 2.03 | -3.33% | 641,349 |
| Jun 2, 2026 | 2.19 | 2.34 | 2.04 | 2.10 | 2.10 | -4.98% | 670,845 |
| Jun 1, 2026 | 2.30 | 2.40 | 2.13 | 2.21 | 2.21 | 7.28% | 2,034,052 |
| May 29, 2026 | 2.31 | 2.34 | 1.99 | 2.06 | 2.06 | -14.17% | 1,119,262 |
| May 28, 2026 | 2.66 | 2.93 | 2.26 | 2.40 | 2.40 | -10.11% | 1,894,793 |
| May 27, 2026 | 2.85 | 2.99 | 2.55 | 2.67 | 2.67 | -23.50% | 2,772,520 |
| May 26, 2026 | 3.47 | 3.64 | 3.10 | 3.49 | 3.49 | -4.12% | 5,622,494 |
| May 22, 2026 | 3.82 | 4.31 | 3.53 | 3.64 | 3.64 | 32.36% | 45,856,100 |
| May 21, 2026 | 2.18 | 3.10 | 2.18 | 2.75 | 2.75 | 23.32% | 11,138,548 |
| May 20, 2026 | 1.96 | 2.41 | 1.83 | 2.23 | 2.23 | 10.95% | 4,634,719 |
| May 19, 2026 | 1.95 | 2.24 | 1.79 | 2.01 | 2.01 | -9.05% | 6,693,481 |
| May 18, 2026 | 3.03 | 4.39 | 1.78 | 2.21 | 2.21 | 79.67% | 208,902,046 |
| May 15, 2026 | 1.33 | 1.33 | 1.20 | 1.23 | 1.23 | -2.38% | 321,916 |
| May 14, 2026 | 1.30 | 1.33 | 1.24 | 1.26 | 1.26 | -3.08% | 128,402 |
| May 13, 2026 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | -5.11% | 150,568 |
| May 12, 2026 | 1.46 | 1.47 | 1.32 | 1.37 | 1.37 | -7.43% | 227,675 |
| May 11, 2026 | 1.66 | 1.79 | 1.45 | 1.48 | 1.48 | -11.38% | 404,441 |
| May 8, 2026 | 1.78 | 1.80 | 1.46 | 1.67 | 1.67 | -5.11% | 560,174 |
| May 7, 2026 | 1.76 | 1.95 | 1.70 | 1.76 | 1.76 | 6.67% | 904,110 |
| May 6, 2026 | 1.44 | 2.00 | 1.38 | 1.65 | 1.65 | 16.20% | 1,402,614 |
| May 5, 2026 | 1.28 | 1.48 | 1.26 | 1.42 | 1.42 | 11.81% | 511,819 |
| May 4, 2026 | 1.15 | 1.28 | 1.11 | 1.27 | 1.27 | 9.96% | 360,552 |
| May 1, 2026 | 1.08 | 1.51 | 1.08 | 1.16 | 1.16 | 5.96% | 4,311,113 |
| Apr 30, 2026 | 1.01 | 1.11 | 1.00 | 1.09 | 1.09 | 3.81% | 63,817 |