GeoVax Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.72	0.75	0.70	0.74	0.74	5.72%	1,195,941
Aug 12, 2025	0.69	0.75	0.67	0.70	0.70	2.82%	684,443
Aug 11, 2025	0.68	0.69	0.67	0.68	0.68	0.12%	337,663
Aug 8, 2025	0.68	0.70	0.66	0.68	0.68	1.43%	432,082
Aug 7, 2025	0.66	0.67	0.66	0.67	0.67	1.30%	411,458
Aug 6, 2025	0.71	0.72	0.65	0.66	0.66	-9.39%	1,686,189
Aug 5, 2025	0.77	0.77	0.71	0.73	0.73	-6.02%	688,802
Aug 4, 2025	0.72	0.78	0.71	0.78	0.78	7.08%	492,673
Aug 1, 2025	0.71	0.74	0.69	0.72	0.72	0.61%	538,396
Jul 31, 2025	0.76	0.77	0.72	0.72	0.72	-5.86%	843,939
Jul 30, 2025	0.78	0.83	0.76	0.77	0.77	1.81%	1,916,596
Jul 29, 2025	0.80	0.80	0.72	0.75	0.75	1.55%	1,623,147
Jul 28, 2025	0.80	0.81	0.72	0.74	0.74	-6.33%	2,066,863
Jul 25, 2025	0.81	0.83	0.77	0.79	0.79	-2.77%	1,370,550
Jul 24, 2025	0.88	0.88	0.80	0.81	0.81	-4.51%	1,565,425
Jul 23, 2025	0.82	0.87	0.81	0.85	0.85	3.77%	1,035,686
Jul 22, 2025	0.84	0.85	0.78	0.82	0.82	-	1,083,857
Jul 21, 2025	0.78	0.92	0.78	0.82	0.82	7.19%	4,760,640
Jul 18, 2025	0.74	0.78	0.73	0.77	0.77	4.71%	1,011,585
Jul 17, 2025	0.74	0.75	0.71	0.73	0.73	-0.53%	1,110,546
Jul 16, 2025	0.70	0.76	0.69	0.73	0.73	6.43%	2,536,761
Jul 15, 2025	0.70	0.72	0.68	0.69	0.69	0.73%	1,365,701
Jul 14, 2025	0.68	0.70	0.67	0.69	0.69	1.39%	1,177,170
Jul 11, 2025	0.67	0.70	0.63	0.68	0.68	1.32%	2,045,268
Jul 10, 2025	0.65	0.68	0.60	0.67	0.67	1.99%	2,736,102
Jul 9, 2025	0.69	0.77	0.65	0.65	0.65	0.91%	4,492,126
Jul 8, 2025	0.51	0.68	0.50	0.65	0.65	29.03%	6,031,055
Jul 7, 2025	0.48	0.50	0.47	0.50	0.50	4.60%	1,706,536
Jul 3, 2025	0.49	0.50	0.47	0.48	0.48	0.69%	1,187,530
Jul 2, 2025	0.48	0.52	0.43	0.48	0.48	-1.69%	3,916,056
Jul 1, 2025	0.57	0.58	0.43	0.49	0.49	-43.98%	15,971,975
Jun 30, 2025	0.96	0.98	0.86	0.87	0.87	-9.82%	1,040,366
Jun 27, 2025	0.94	0.96	0.92	0.96	0.96	1.05%	743,293
Jun 26, 2025	0.89	0.96	0.86	0.95	0.95	5.93%	773,907
Jun 25, 2025	0.92	0.92	0.85	0.90	0.90	-0.58%	697,577
Jun 24, 2025	0.89	0.93	0.85	0.90	0.90	3.11%	1,504,436
Jun 23, 2025	0.96	0.98	0.87	0.87	0.87	-7.33%	1,440,647
Jun 20, 2025	1.00	1.00	0.93	0.94	0.94	2.09%	2,917,603
Jun 18, 2025	1.05	1.23	0.92	0.92	0.92	2.74%	13,032,569
Jun 17, 2025	1.33	1.37	0.89	0.90	0.90	-31.82%	2,639,426
Jun 16, 2025	1.16	1.39	1.10	1.32	1.32	28.16%	2,416,531
Jun 13, 2025	1.11	1.12	1.03	1.03	1.03	-9.65%	210,908
Jun 12, 2025	1.13	1.19	1.10	1.14	1.14	-	333,406
Jun 11, 2025	1.24	1.24	1.13	1.14	1.14	-6.56%	477,915
Jun 10, 2025	1.32	1.32	1.20	1.22	1.22	3.39%	643,380
Jun 9, 2025	1.12	1.28	1.12	1.18	1.18	5.36%	1,315,672
Jun 6, 2025	1.12	1.14	1.09	1.12	1.12	2.75%	279,037
Jun 5, 2025	1.11	1.14	1.06	1.09	1.09	-2.68%	413,669
Jun 4, 2025	1.07	1.12	1.05	1.12	1.12	6.67%	299,009
Jun 3, 2025	1.03	1.08	1.02	1.05	1.05	0.96%	283,401