GeoVax Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.19	2.34	2.04	2.10	2.10	-4.98%	652,440
Jun 1, 2026	2.30	2.40	2.13	2.21	2.21	7.28%	2,017,178
May 29, 2026	2.31	2.34	1.99	2.06	2.06	-14.17%	1,101,918
May 28, 2026	2.66	2.93	2.26	2.40	2.40	-10.11%	1,828,586
May 27, 2026	2.85	2.99	2.55	2.67	2.67	-23.50%	2,702,287
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
Apr 29, 2026	1.10	1.11	0.96	1.05	1.05	-4.55%	195,373
Apr 28, 2026	1.12	1.14	1.10	1.10	1.10	-0.90%	92,584
Apr 27, 2026	1.12	1.14	1.10	1.11	1.11	1.83%	39,882
Apr 24, 2026	1.14	1.14	1.09	1.09	1.09	-5.22%	67,016
Apr 23, 2026	1.18	1.19	1.13	1.15	1.15	-1.71%	125,951
Apr 22, 2026	1.16	1.18	1.13	1.17	1.17	2.63%	75,048
Apr 21, 2026	1.14	1.18	1.12	1.14	1.14	-2.56%	122,591
Apr 20, 2026	1.21	1.22	1.14	1.17	1.17	-5.65%	489,995
Apr 17, 2026	1.26	1.28	1.21	1.24	1.24	0.81%	88,933
Apr 16, 2026	1.26	1.32	1.20	1.23	1.23	-3.91%	76,617
Apr 15, 2026	1.34	1.34	1.26	1.28	1.28	-4.48%	64,603
Apr 14, 2026	1.30	1.35	1.28	1.34	1.34	4.69%	66,030
Apr 13, 2026	1.25	1.30	1.19	1.28	1.28	4.07%	88,071
Apr 10, 2026	1.18	1.35	1.16	1.23	1.23	6.03%	82,609
Apr 9, 2026	1.19	1.20	1.14	1.16	1.16	-1.69%	62,397
Apr 8, 2026	1.29	1.29	1.16	1.18	1.18	-2.48%	76,364
Apr 7, 2026	1.26	1.30	1.15	1.21	1.21	-3.20%	86,981
Apr 6, 2026	1.31	1.33	1.24	1.25	1.25	-6.02%	87,278
Apr 2, 2026	1.41	1.41	1.30	1.33	1.33	-5.67%	89,324
Apr 1, 2026	1.41	1.49	1.38	1.41	1.41	2.17%	45,742
Mar 31, 2026	1.36	1.39	1.35	1.38	1.38	1.47%	32,036
Mar 30, 2026	1.44	1.46	1.33	1.36	1.36	-2.86%	73,993
Mar 27, 2026	1.48	1.48	1.35	1.40	1.40	-0.71%	53,722
Mar 26, 2026	1.50	1.52	1.37	1.41	1.41	-6.00%	59,876
Mar 25, 2026	1.58	1.63	1.48	1.50	1.50	-2.60%	38,580
Mar 24, 2026	1.50	1.54	1.45	1.54	1.54	2.67%	29,108
Mar 23, 2026	1.40	1.53	1.40	1.50	1.50	2.04%	104,848