GeoVax Labs, Inc. - GOVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.65	0.65	0.65	0.66	0.64	268,044
September 25, 2025	0.64	0.64	0.64	0.67	0.63	418,422
September 24, 2025	0.65	0.65	0.65	0.67	0.64	456,518
September 23, 2025	0.7	0.65	0.65	0.7	0.65	1.11M
September 22, 2025	0.64	0.66	0.66	0.68	0.63	545,617
September 19, 2025	0.66	0.65	0.65	0.68	0.63	831,663
September 18, 2025	0.7	0.66	0.66	0.7	0.66	873,300
September 17, 2025	0.71	0.68	0.68	0.71	0.68	553,100
September 16, 2025	0.68	0.7	0.7	0.71	0.67	484,703
September 15, 2025	0.71	0.69	0.69	0.71	0.68	487,514
September 12, 2025	0.72	0.7	0.7	0.72	0.69	307,867
September 11, 2025	0.69	0.72	0.72	0.73	0.68	703,500
September 10, 2025	0.68	0.69	0.69	0.69	0.65	512,905
September 09, 2025	0.69	0.69	0.69	0.69	0.68	465,174
September 08, 2025	0.71	0.7	0.7	0.71	0.68	462,306
September 05, 2025	0.75	0.7	0.7	0.75	0.68	1.02M
September 04, 2025	0.76	0.74	0.74	0.77	0.73	302,728
September 03, 2025	0.73	0.75	0.75	0.77	0.72	521,581
September 02, 2025	0.74	0.74	0.74	0.77	0.71	420,500
August 29, 2025	0.75	0.75	0.75	0.75	0.71	278,000
August 28, 2025	0.76	0.74	0.74	0.77	0.72	661,243
August 27, 2025	0.79	0.76	0.76	0.79	0.75	547,839
August 26, 2025	0.79	0.78	0.78	0.8	0.77	831,333
August 25, 2025	0.78	0.76	0.76	0.78	0.75	387,740
August 22, 2025	0.77	0.77	0.77	0.79	0.74	872,600
August 21, 2025	0.76	0.75	0.75	0.76	0.72	657,312
August 20, 2025	0.72	0.76	0.76	0.78	0.71	1.48M
August 19, 2025	0.76	0.71	0.71	0.8	0.69	1.84M
August 18, 2025	0.75	0.74	0.74	0.76	0.73	603,147
August 15, 2025	0.76	0.76	0.76	0.76	0.71	842,572
August 14, 2025	0.74	0.75	0.75	0.75	0.71	437,276
August 13, 2025	0.72	0.74	0.74	0.75	0.7	1.19M
August 12, 2025	0.69	0.7	0.7	0.75	0.67	684,443
August 11, 2025	0.68	0.68	0.68	0.69	0.67	337,700
August 08, 2025	0.68	0.68	0.68	0.7	0.66	432,082
August 07, 2025	0.66	0.67	0.67	0.67	0.66	400,480
August 06, 2025	0.71	0.66	0.66	0.72	0.65	1.69M
August 05, 2025	0.77	0.73	0.73	0.77	0.71	688,802
August 04, 2025	0.72	0.78	0.78	0.78	0.71	492,700
August 01, 2025	0.71	0.72	0.72	0.74	0.69	538,396
July 31, 2025	0.76	0.72	0.72	0.77	0.72	843,939
July 30, 2025	0.78	0.77	0.77	0.83	0.76	1.92M
July 29, 2025	0.8	0.75	0.75	0.8	0.72	1.62M
July 28, 2025	0.8	0.74	0.74	0.81	0.72	2.07M
July 25, 2025	0.81	0.79	0.79	0.83	0.77	1.34M
July 24, 2025	0.88	0.81	0.81	0.88	0.8	1.57M
July 23, 2025	0.82	0.85	0.85	0.87	0.81	1M
July 22, 2025	0.84	0.82	0.82	0.85	0.78	1.08M
July 21, 2025	0.78	0.82	0.82	0.92	0.78	4.76M
July 18, 2025	0.74	0.77	0.77	0.78	0.73	1.01M
July 17, 2025	0.74	0.73	0.73	0.75	0.71	1.11M
July 16, 2025	0.7	0.73	0.73	0.76	0.69	2.52M
July 15, 2025	0.7	0.69	0.69	0.72	0.68	1.35M
July 14, 2025	0.68	0.69	0.69	0.7	0.67	1.18M
July 11, 2025	0.67	0.68	0.68	0.7	0.63	2.05M
July 10, 2025	0.65	0.67	0.67	0.68	0.6	2.67M
July 09, 2025	0.7	0.65	0.65	0.76	0.65	4.46M
July 08, 2025	0.51	0.65	0.65	0.68	0.5	6.03M
July 07, 2025	0.5	0.5	0.5	0.5	0.47	1.61M
July 03, 2025	0.49	0.48	0.48	0.5	0.47	1.19M

GeoVax Labs, Inc. (GOVX) NASDAQ