GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
1.150
-0.020 (-1.71%)
At close: Apr 23, 2026, 4:00 PM EDT
1.130
-0.020 (-1.74%)
After-hours: Apr 23, 2026, 6:04 PM EDT
GeoVax Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 119,143 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 74,785 |
| Apr 21, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 111,581 |
| Apr 20, 2026 | 1.21 | 1.22 | 1.14 | 1.17 | 1.17 | -5.65% | 475,787 |
| Apr 17, 2026 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 88,914 |
| Apr 16, 2026 | 1.26 | 1.32 | 1.20 | 1.23 | 1.23 | -3.91% | 71,880 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -4.48% | 64,071 |
| Apr 14, 2026 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 4.69% | 64,023 |
| 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 |
| Mar 20, 2026 | 1.47 | 1.50 | 1.32 | 1.47 | 1.47 | 2.80% | 147,801 |
| Mar 19, 2026 | 1.47 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 60,491 |
| Mar 18, 2026 | 1.69 | 1.69 | 1.40 | 1.42 | 1.42 | -15.48% | 169,047 |
| Mar 17, 2026 | 1.66 | 1.74 | 1.65 | 1.68 | 1.68 | -1.75% | 39,564 |
| Mar 16, 2026 | 1.76 | 1.80 | 1.69 | 1.71 | 1.71 | -0.58% | 35,700 |
| Mar 13, 2026 | 1.86 | 1.91 | 1.72 | 1.72 | 1.72 | -7.53% | 30,402 |
| Mar 12, 2026 | 1.89 | 1.96 | 1.83 | 1.86 | 1.86 | -0.53% | 37,969 |
| Mar 11, 2026 | 1.98 | 1.99 | 1.81 | 1.87 | 1.87 | -3.11% | 78,731 |
| Mar 10, 2026 | 1.97 | 1.99 | 1.86 | 1.93 | 1.93 | 0.52% | 72,775 |
| Mar 9, 2026 | 1.84 | 1.98 | 1.75 | 1.92 | 1.92 | 7.26% | 119,990 |
| Mar 6, 2026 | 1.77 | 1.91 | 1.67 | 1.79 | 1.79 | 2.87% | 88,356 |
| Mar 5, 2026 | 1.84 | 1.88 | 1.61 | 1.74 | 1.74 | 1.75% | 111,553 |
| Mar 4, 2026 | 1.59 | 1.77 | 1.58 | 1.71 | 1.71 | 7.55% | 97,984 |
| Mar 3, 2026 | 1.61 | 1.61 | 1.49 | 1.59 | 1.59 | 1.92% | 40,531 |
| Mar 2, 2026 | 1.60 | 1.64 | 1.56 | 1.56 | 1.56 | -2.50% | 28,483 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | - | 20,322 |
| Feb 26, 2026 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -3.61% | 45,326 |
| Feb 25, 2026 | 1.61 | 1.66 | 1.56 | 1.66 | 1.66 | 3.75% | 42,095 |
| Feb 24, 2026 | 1.65 | 1.67 | 1.55 | 1.60 | 1.60 | -1.84% | 60,696 |
| Feb 23, 2026 | 1.52 | 1.64 | 1.49 | 1.63 | 1.63 | 6.54% | 58,245 |
| Feb 20, 2026 | 1.63 | 1.69 | 1.50 | 1.53 | 1.53 | -1.92% | 80,707 |
| Feb 19, 2026 | 1.45 | 1.58 | 1.26 | 1.56 | 1.56 | 12.23% | 192,217 |
| Feb 18, 2026 | 1.69 | 1.95 | 1.26 | 1.39 | 1.39 | -12.03% | 809,393 |
| Feb 17, 2026 | 1.71 | 1.74 | 1.55 | 1.58 | 1.58 | -5.95% | 203,382 |
| Feb 13, 2026 | 2.34 | 2.40 | 1.63 | 1.68 | 1.68 | -27.27% | 622,537 |
| Feb 12, 2026 | 2.57 | 2.62 | 2.28 | 2.31 | 2.31 | -9.41% | 90,861 |
| Feb 11, 2026 | 2.67 | 2.71 | 2.50 | 2.55 | 2.55 | -5.90% | 40,360 |