GeoVax Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.77	0.77	0.68	0.72	0.72	6.39%	243,973
Jul 31, 2026	0.72	0.74	0.68	0.68	0.68	-3.05%	48,550
Jul 30, 2026	0.71	0.73	0.67	0.70	0.70	0.63%	97,879
Jul 29, 2026	0.73	0.75	0.68	0.70	0.70	-3.92%	100,497
Jul 28, 2026	0.64	0.74	0.64	0.73	0.73	-4.37%	239,808
Jul 27, 2026	0.78	0.80	0.74	0.76	0.76	3.93%	166,195
Jul 24, 2026	0.91	0.95	0.69	0.73	0.73	-12.95%	421,499
Jul 23, 2026	0.93	0.98	0.81	0.84	0.84	-10.26%	161,655
Jul 22, 2026	1.01	1.02	0.93	0.94	0.94	-5.93%	83,234
Jul 21, 2026	0.99	1.02	0.98	1.00	1.00	1.02%	87,446
Jul 20, 2026	1.01	1.02	0.93	0.99	0.99	1.11%	166,626
Jul 17, 2026	0.89	1.02	0.85	0.97	0.97	11.93%	326,801
Jul 16, 2026	0.97	0.98	0.82	0.87	0.87	-13.82%	740,380
Jul 15, 2026	1.04	1.05	0.99	1.01	1.01	-3.81%	369,805
Jul 14, 2026	1.10	1.12	1.05	1.05	1.05	-5.41%	327,607
Jul 13, 2026	1.17	1.17	1.09	1.11	1.11	-5.93%	307,847
Jul 10, 2026	1.16	1.19	1.14	1.18	1.18	0.85%	103,997
Jul 9, 2026	1.17	1.21	1.15	1.17	1.17	0.86%	214,352
Jul 8, 2026	1.17	1.19	1.13	1.16	1.16	-2.52%	253,560
Jul 7, 2026	1.22	1.23	1.17	1.19	1.19	-4.80%	249,675
Jul 6, 2026	1.21	1.26	1.19	1.25	1.25	5.04%	147,061
Jul 2, 2026	1.28	1.28	1.18	1.19	1.19	-5.56%	304,623
Jul 1, 2026	1.25	1.33	1.22	1.26	1.26	-0.79%	402,756
Jun 30, 2026	1.27	1.29	1.24	1.27	1.27	-0.78%	135,098
Jun 29, 2026	1.34	1.34	1.27	1.28	1.28	-3.03%	110,471
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