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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.51	0.51	0.51	0.54	0.49	528,661
November 06, 2025	0.54	0.52	0.52	0.54	0.51	311,626
November 05, 2025	0.55	0.54	0.54	0.56	0.52	220,910
November 04, 2025	0.57	0.54	0.54	0.57	0.53	334,250
November 03, 2025	0.57	0.57	0.57	0.57	0.55	452,400
October 31, 2025	0.57	0.57	0.57	0.57	0.54	284,698
October 30, 2025	0.57	0.56	0.56	0.58	0.55	870,263
October 29, 2025	0.6	0.55	0.55	0.6	0.54	843,200
October 28, 2025	0.58	0.6	0.6	0.61	0.57	953,667
October 27, 2025	0.58	0.57	0.57	0.58	0.56	388,000
October 24, 2025	0.57	0.57	0.57	0.57	0.55	648,022
October 23, 2025	0.54	0.54	0.54	0.55	0.52	311,069
October 22, 2025	0.58	0.53	0.53	0.58	0.53	864,622
October 21, 2025	0.59	0.58	0.58	0.6	0.57	540,200
October 20, 2025	0.55	0.6	0.6	0.61	0.55	867,412
October 17, 2025	0.54	0.55	0.55	0.56	0.54	477,003
October 16, 2025	0.6	0.56	0.56	0.63	0.56	2.21M
October 15, 2025	0.6	0.6	0.6	0.61	0.59	561,076
October 14, 2025	0.55	0.6	0.6	0.62	0.55	1.46M
October 13, 2025	0.56	0.56	0.56	0.57	0.52	1.01M
October 10, 2025	0.6	0.56	0.56	0.61	0.55	1.3M
October 09, 2025	0.58	0.6	0.6	0.62	0.58	1.34M
October 08, 2025	0.56	0.58	0.58	0.58	0.55	643,500
October 07, 2025	0.57	0.55	0.55	0.58	0.54	1.29M
October 06, 2025	0.57	0.57	0.57	0.59	0.56	821,700
October 03, 2025	0.58	0.58	0.58	0.59	0.56	1.07M
October 02, 2025	0.55	0.56	0.56	0.56	0.52	909,091
October 01, 2025	0.5	0.54	0.54	0.55	0.48	2.51M
September 30, 2025	0.6	0.47	0.47	0.6	0.46	6.09M
September 29, 2025	0.65	0.63	0.63	0.67	0.62	642,320
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

GeoVax Labs, Inc. (GOVX) NASDAQ