GeoVax Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.48	0.49	0.45	0.46	0.46	-0.54%	124,242
Sep 10, 2026	0.49	0.49	0.46	0.47	0.47	-0.70%	295,115
Sep 9, 2026	0.48	0.49	0.45	0.47	0.47	0.17%	336,237
Sep 8, 2026	0.50	0.50	0.46	0.47	0.47	-3.13%	514,633
Sep 4, 2026	0.53	0.53	0.48	0.48	0.48	-4.68%	550,729
Sep 3, 2026	0.55	0.58	0.50	0.51	0.51	-8.27%	431,785
Sep 2, 2026	0.59	0.61	0.55	0.55	0.55	-8.77%	375,613
Sep 1, 2026	0.62	0.63	0.59	0.61	0.61	-4.24%	292,695
Aug 31, 2026	0.66	0.68	0.59	0.63	0.63	-12.29%	648,155
Aug 28, 2026	0.70	0.73	0.68	0.72	0.72	0.56%	744,466
Aug 27, 2026	0.63	0.88	0.62	0.72	0.72	13.79%	3,851,674
Aug 26, 2026	0.63	0.65	0.62	0.63	0.63	-1.84%	274,314
Aug 25, 2026	0.70	0.70	0.62	0.64	0.64	-6.47%	734,153
Aug 24, 2026	0.72	0.74	0.67	0.69	0.69	6.30%	2,220,896
Aug 21, 2026	0.63	0.66	0.61	0.65	0.65	7.24%	645,481
Aug 20, 2026	0.61	0.64	0.60	0.60	0.60	1.23%	741,569
Aug 19, 2026	0.62	0.67	0.59	0.59	0.59	-8.58%	12,403,904
Aug 18, 2026	0.65	0.67	0.63	0.65	0.65	-0.69%	304,317
Aug 17, 2026	0.74	0.78	0.66	0.66	0.66	-8.77%	206,769
Aug 14, 2026	0.72	0.74	0.69	0.72	0.72	0.03%	203,463
Aug 13, 2026	0.79	0.81	0.69	0.72	0.72	-1.07%	392,509
Aug 12, 2026	0.81	0.83	0.72	0.73	0.73	-5.77%	229,240
Aug 11, 2026	0.78	0.85	0.75	0.77	0.77	2.12%	297,004
Aug 10, 2026	0.76	0.80	0.75	0.75	0.75	-2.07%	130,720
Aug 7, 2026	0.76	0.78	0.72	0.77	0.77	6.75%	108,634
Aug 6, 2026	0.73	0.78	0.72	0.72	0.72	-2.78%	126,421
Aug 5, 2026	0.75	0.78	0.72	0.74	0.74	-2.65%	133,813
Aug 4, 2026	0.72	0.78	0.70	0.76	0.76	5.15%	149,543
Aug 3, 2026	0.77	0.77	0.68	0.72	0.72	6.39%	247,472
Jul 31, 2026	0.72	0.74	0.68	0.68	0.68	-3.05%	48,847
Jul 30, 2026	0.71	0.73	0.67	0.70	0.70	0.63%	99,673
Jul 29, 2026	0.73	0.75	0.68	0.70	0.70	-3.92%	101,066
Jul 28, 2026	0.64	0.74	0.64	0.73	0.73	-4.37%	242,774
Jul 27, 2026	0.78	0.80	0.74	0.76	0.76	3.93%	175,108
Jul 24, 2026	0.91	0.95	0.69	0.73	0.73	-12.95%	423,179
Jul 23, 2026	0.93	0.98	0.81	0.84	0.84	-10.26%	161,807
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