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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.48	0.48	0.48	0.52	0.43	3.92M
July 01, 2025	0.57	0.49	0.49	0.58	0.43	15.97M
June 30, 2025	0.96	0.87	0.87	0.98	0.86	1.04M
June 27, 2025	0.94	0.96	0.96	0.96	0.92	743,293
June 26, 2025	0.89	0.95	0.95	0.96	0.86	773,907
June 25, 2025	0.92	0.9	0.9	0.92	0.85	694,506
June 24, 2025	0.89	0.9	0.9	0.93	0.85	1.5M
June 23, 2025	0.96	0.87	0.87	0.98	0.87	1.44M
June 20, 2025	0.97	0.94	0.95	0.99	0.93	2.87M
June 18, 2025	1.05	0.92	0.92	1.23	0.92	13.03M
June 17, 2025	1.33	0.9	0.9	1.37	0.89	2.61M
June 16, 2025	1.16	1.32	1.32	1.39	1.1	2.42M
June 13, 2025	1.11	1.03	1.03	1.12	1.03	210,908
June 12, 2025	1.13	1.14	1.14	1.19	1.1	333,406
June 11, 2025	1.24	1.14	1.14	1.24	1.13	477,915
June 10, 2025	1.32	1.22	1.22	1.27	1.2	637,013
June 09, 2025	1.12	1.18	1.18	1.28	1.12	1.32M
June 06, 2025	1.12	1.12	1.12	1.14	1.09	279,037
June 05, 2025	1.11	1.09	1.09	1.14	1.06	413,669
June 04, 2025	1.07	1.12	1.12	1.12	1.05	299,009
June 03, 2025	1.03	1.05	1.05	1.08	1.02	272,846
June 02, 2025	1.05	1.04	1.04	1.07	1	401,741
May 30, 2025	1.09	1.02	1.03	1.1	1.02	171,734
May 29, 2025	1.06	1.07	1.07	1.08	1.04	147,892
May 28, 2025	1.09	1.06	1.06	1.1	1.05	240,118
May 27, 2025	1.01	1.08	1.08	1.16	1	804,129
May 23, 2025	1.02	1.01	1.01	1.02	0.97	115,853
May 22, 2025	0.98	1.02	1.02	1.02	0.96	143,507
May 21, 2025	1.02	0.98	0.98	1.04	0.93	298,945

GeoVax Labs, Inc. (GOVX) NASDAQ