GeoVax Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.39	0.39	0.37	0.38	0.38	-1.69%	720,737
Dec 4, 2025	0.40	0.40	0.38	0.38	0.38	-4.27%	579,536
Dec 3, 2025	0.37	0.41	0.37	0.40	0.40	7.77%	550,789
Dec 2, 2025	0.40	0.40	0.37	0.37	0.37	-1.22%	371,450
Dec 1, 2025	0.41	0.42	0.38	0.38	0.38	-8.44%	363,915
Nov 28, 2025	0.45	0.45	0.41	0.41	0.41	2.77%	247,159
Nov 26, 2025	0.39	0.42	0.38	0.40	0.40	5.43%	490,444
Nov 25, 2025	0.39	0.39	0.37	0.38	0.38	-0.16%	340,259
Nov 24, 2025	0.39	0.40	0.38	0.38	0.38	-3.06%	575,456
Nov 21, 2025	0.40	0.40	0.39	0.39	0.39	-2.27%	452,854
Nov 20, 2025	0.43	0.44	0.40	0.40	0.40	-3.30%	930,644
Nov 19, 2025	0.42	0.43	0.40	0.41	0.41	1.67%	335,516
Nov 18, 2025	0.41	0.43	0.40	0.41	0.41	-0.49%	351,626
Nov 17, 2025	0.45	0.45	0.40	0.41	0.41	-9.11%	652,605
Nov 14, 2025	0.43	0.46	0.42	0.45	0.45	-3.82%	558,441
Nov 13, 2025	0.50	0.50	0.45	0.47	0.47	-5.80%	976,392
Nov 12, 2025	0.50	0.52	0.49	0.50	0.50	0.38%	413,028
Nov 11, 2025	0.49	0.52	0.46	0.50	0.50	-0.96%	1,068,670
Nov 10, 2025	0.51	0.52	0.49	0.50	0.50	-2.49%	337,029
Nov 7, 2025	0.51	0.54	0.49	0.51	0.51	-1.34%	528,661
Nov 6, 2025	0.54	0.54	0.51	0.52	0.52	-3.54%	311,626
Nov 5, 2025	0.55	0.56	0.52	0.54	0.54	-0.83%	220,910
Nov 4, 2025	0.57	0.57	0.53	0.54	0.54	-5.18%	337,027
Nov 3, 2025	0.57	0.57	0.55	0.57	0.57	1.45%	452,352
Oct 31, 2025	0.57	0.57	0.54	0.57	0.57	0.53%	284,698
Oct 30, 2025	0.57	0.58	0.55	0.56	0.56	1.83%	872,841
Oct 29, 2025	0.60	0.60	0.54	0.55	0.55	-7.81%	843,155
Oct 28, 2025	0.58	0.61	0.57	0.60	0.60	4.68%	953,667
Oct 27, 2025	0.58	0.58	0.56	0.57	0.57	1.08%	387,993
Oct 24, 2025	0.57	0.57	0.55	0.57	0.57	4.89%	683,974
Oct 23, 2025	0.54	0.55	0.52	0.54	0.54	1.48%	311,069
Oct 22, 2025	0.58	0.58	0.53	0.53	0.53	-8.07%	864,622
Oct 21, 2025	0.59	0.60	0.57	0.58	0.58	-3.13%	540,173
Oct 20, 2025	0.55	0.61	0.55	0.60	0.60	8.16%	867,412
Oct 17, 2025	0.54	0.56	0.54	0.55	0.55	-1.71%	554,574
Oct 16, 2025	0.60	0.63	0.56	0.56	0.56	-5.80%	2,206,633
Oct 15, 2025	0.60	0.61	0.59	0.60	0.60	-1.26%	597,166
Oct 14, 2025	0.55	0.62	0.55	0.60	0.60	8.71%	1,461,813
Oct 13, 2025	0.56	0.57	0.52	0.56	0.56	0.09%	1,012,639
Oct 10, 2025	0.60	0.61	0.55	0.56	0.56	-7.43%	1,304,898
Oct 9, 2025	0.58	0.62	0.58	0.60	0.60	2.93%	1,343,149
Oct 8, 2025	0.56	0.58	0.55	0.58	0.58	5.48%	643,452
Oct 7, 2025	0.58	0.58	0.54	0.55	0.55	-3.88%	1,288,577
Oct 6, 2025	0.57	0.59	0.56	0.57	0.57	-0.86%	821,691
Oct 3, 2025	0.58	0.59	0.56	0.58	0.58	4.49%	1,067,201
Oct 2, 2025	0.55	0.56	0.52	0.56	0.56	2.97%	918,751
Oct 1, 2025	0.50	0.55	0.48	0.54	0.54	13.93%	2,506,650
Sep 30, 2025	0.60	0.60	0.46	0.47	0.47	-24.79%	6,094,367
Sep 29, 2025	0.65	0.67	0.62	0.63	0.63	-2.65%	642,320
Sep 26, 2025	0.65	0.66	0.64	0.65	0.65	0.84%	268,044