GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
1.980
+0.190 (10.61%)
Mar 9, 2026, 3:28 PM EDT - Market open
GeoVax Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.84 | 1.90 | 1.75 | 1.90 | - | 6.15% | 65,417 |
| Mar 6, 2026 | 1.77 | 1.91 | 1.67 | 1.79 | 1.79 | 2.87% | 88,317 |
| Mar 5, 2026 | 1.84 | 1.88 | 1.61 | 1.74 | 1.74 | 1.75% | 110,996 |
| Mar 4, 2026 | 1.59 | 1.77 | 1.58 | 1.71 | 1.71 | 7.55% | 97,918 |
| Mar 3, 2026 | 1.61 | 1.61 | 1.49 | 1.59 | 1.59 | 1.92% | 40,505 |
| Mar 2, 2026 | 1.60 | 1.64 | 1.56 | 1.56 | 1.56 | -2.50% | 28,450 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | - | 19,653 |
| Feb 26, 2026 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -3.61% | 45,041 |
| Feb 25, 2026 | 1.61 | 1.66 | 1.56 | 1.66 | 1.66 | 3.75% | 42,073 |
| Feb 24, 2026 | 1.65 | 1.67 | 1.55 | 1.60 | 1.60 | -1.84% | 60,493 |
| Feb 23, 2026 | 1.52 | 1.64 | 1.49 | 1.63 | 1.63 | 6.54% | 55,692 |
| Feb 20, 2026 | 1.63 | 1.69 | 1.50 | 1.53 | 1.53 | -1.92% | 79,563 |
| Feb 19, 2026 | 1.45 | 1.58 | 1.26 | 1.56 | 1.56 | 12.23% | 190,680 |
| Feb 18, 2026 | 1.69 | 1.95 | 1.26 | 1.39 | 1.39 | -12.03% | 800,019 |
| Feb 17, 2026 | 1.71 | 1.74 | 1.55 | 1.58 | 1.58 | -5.95% | 202,790 |
| Feb 13, 2026 | 2.34 | 2.40 | 1.63 | 1.68 | 1.68 | -27.27% | 617,816 |
| Feb 12, 2026 | 2.57 | 2.62 | 2.28 | 2.31 | 2.31 | -9.41% | 72,097 |
| Feb 11, 2026 | 2.67 | 2.71 | 2.50 | 2.55 | 2.55 | -5.90% | 40,355 |
| Feb 10, 2026 | 2.67 | 2.76 | 2.61 | 2.71 | 2.71 | 1.88% | 29,286 |
| Feb 9, 2026 | 2.70 | 2.70 | 2.60 | 2.66 | 2.66 | -0.37% | 20,217 |
| Feb 6, 2026 | 2.54 | 2.72 | 2.51 | 2.67 | 2.67 | 3.49% | 67,359 |
| Feb 5, 2026 | 2.81 | 2.83 | 2.57 | 2.58 | 2.58 | -8.51% | 82,929 |
| Feb 4, 2026 | 2.68 | 2.88 | 2.63 | 2.82 | 2.82 | 7.22% | 82,015 |
| Feb 3, 2026 | 2.73 | 2.90 | 2.59 | 2.63 | 2.63 | -6.07% | 146,367 |
| Feb 2, 2026 | 2.76 | 2.87 | 2.72 | 2.80 | 2.80 | - | 74,911 |
| Jan 30, 2026 | 2.77 | 2.92 | 2.70 | 2.80 | 2.80 | -1.06% | 95,558 |
| Jan 29, 2026 | 2.81 | 2.90 | 2.76 | 2.83 | 2.83 | -0.35% | 78,794 |
| Jan 28, 2026 | 2.95 | 3.02 | 2.82 | 2.84 | 2.84 | - | 100,859 |
| Jan 27, 2026 | 2.99 | 3.02 | 2.66 | 2.84 | 2.84 | -3.73% | 261,794 |
| Jan 26, 2026 | 3.19 | 3.27 | 2.95 | 2.95 | 2.95 | -6.35% | 205,251 |
| Jan 23, 2026 | 2.94 | 3.39 | 2.92 | 3.15 | 3.15 | 9.38% | 270,546 |
| Jan 22, 2026 | 3.03 | 3.42 | 2.83 | 2.88 | 2.88 | -3.36% | 447,832 |
| Jan 21, 2026 | 2.80 | 3.10 | 2.73 | 2.98 | 2.98 | 6.81% | 146,591 |
| Jan 20, 2026 | 3.05 | 3.05 | 2.72 | 2.79 | 2.79 | -6.69% | 198,919 |
| Jan 16, 2026 | 2.86 | 3.14 | 2.81 | 2.99 | 2.99 | 4.91% | 238,180 |
| Jan 15, 2026 | 2.86 | 3.10 | 2.61 | 2.85 | 2.85 | -0.35% | 309,661 |
| Jan 14, 2026 | 3.42 | 3.42 | 2.86 | 2.86 | 2.86 | -17.82% | 299,366 |
| Jan 13, 2026 | 3.55 | 3.85 | 3.41 | 3.48 | 3.48 | -2.52% | 156,193 |
| Jan 12, 2026 | 3.38 | 4.40 | 3.24 | 3.57 | 3.57 | -13.77% | 469,474 |
| Jan 9, 2026 | 3.88 | 4.32 | 3.88 | 4.14 | 4.14 | -10.39% | 193,294 |
| Jan 8, 2026 | 4.75 | 4.88 | 4.59 | 4.62 | 4.62 | -9.23% | 129,599 |
| Jan 7, 2026 | 5.49 | 5.49 | 5.00 | 5.09 | 5.09 | -6.40% | 59,687 |
| Jan 6, 2026 | 4.83 | 5.59 | 4.83 | 5.44 | 5.44 | 14.48% | 138,161 |
| Jan 5, 2026 | 4.88 | 5.11 | 4.60 | 4.75 | 4.75 | -8.21% | 117,383 |
| Jan 2, 2026 | 4.43 | 5.26 | 4.43 | 5.18 | 5.18 | 21.05% | 262,607 |
| Dec 31, 2025 | 4.49 | 4.60 | 4.27 | 4.28 | 4.28 | -0.54% | 57,986 |
| Dec 30, 2025 | 4.25 | 4.53 | 4.17 | 4.30 | 4.30 | 1.01% | 35,064 |
| Dec 29, 2025 | 4.28 | 4.50 | 4.02 | 4.26 | 4.26 | -5.97% | 79,446 |
| Dec 26, 2025 | 4.10 | 4.70 | 4.10 | 4.53 | 4.53 | -0.40% | 90,048 |
| Dec 24, 2025 | 4.73 | 4.73 | 4.11 | 4.54 | 4.54 | -4.72% | 94,037 |
| Dec 23, 2025 | 4.14 | 5.48 | 4.00 | 4.77 | 4.77 | 10.68% | 493,562 |
| Dec 22, 2025 | 4.13 | 4.63 | 3.88 | 4.31 | 4.31 | 8.24% | 335,553 |
| Dec 19, 2025 | 6.32 | 6.32 | 2.88 | 3.98 | 3.98 | -33.70% | 1,300,170 |
| Dec 18, 2025 | 6.25 | 6.45 | 6.00 | 6.00 | 6.00 | -3.95% | 75,646 |
| Dec 17, 2025 | 7.18 | 8.13 | 6.25 | 6.25 | 6.25 | -12.75% | 121,141 |
| Dec 16, 2025 | 8.50 | 8.50 | 7.00 | 7.16 | 7.16 | -13.99% | 92,629 |
| Dec 15, 2025 | 8.60 | 8.79 | 8.17 | 8.33 | 8.33 | -11.12% | 38,854 |
| Dec 12, 2025 | 9.80 | 9.80 | 9.28 | 9.37 | 9.37 | -3.33% | 20,141 |
| Dec 11, 2025 | 10.02 | 10.27 | 9.50 | 9.69 | 9.69 | -2.04% | 30,718 |
| Dec 10, 2025 | 10.00 | 10.25 | 9.78 | 9.90 | 9.90 | -0.55% | 14,975 |
| Dec 9, 2025 | 9.99 | 10.45 | 9.63 | 9.95 | 9.95 | -3.47% | 25,775 |
| Dec 8, 2025 | 9.25 | 10.76 | 9.25 | 10.31 | 10.31 | 9.33% | 51,209 |
| Dec 5, 2025 | 9.75 | 9.83 | 9.13 | 9.43 | 9.43 | -1.69% | 28,986 |
| Dec 4, 2025 | 10.02 | 10.02 | 9.50 | 9.59 | 9.59 | -4.27% | 23,209 |
| Dec 3, 2025 | 9.25 | 10.25 | 9.13 | 10.02 | 10.02 | 7.78% | 22,201 |
| Dec 2, 2025 | 10.00 | 10.07 | 9.25 | 9.30 | 9.30 | -1.22% | 15,059 |
| Dec 1, 2025 | 10.25 | 10.54 | 9.38 | 9.41 | 9.41 | -8.45% | 14,556 |
| Nov 28, 2025 | 11.15 | 11.28 | 10.15 | 10.28 | 10.28 | 2.78% | 10,308 |
| Nov 26, 2025 | 9.78 | 10.57 | 9.51 | 10.00 | 10.00 | 5.43% | 19,925 |
| Nov 25, 2025 | 9.63 | 9.63 | 9.32 | 9.49 | 9.49 | -0.16% | 13,758 |
| Nov 24, 2025 | 9.76 | 10.00 | 9.38 | 9.50 | 9.50 | -3.06% | 24,779 |
| Nov 21, 2025 | 10.03 | 10.03 | 9.65 | 9.80 | 9.80 | -2.27% | 18,680 |
| Nov 20, 2025 | 10.75 | 10.96 | 10.00 | 10.03 | 10.03 | -3.30% | 37,234 |
| Nov 19, 2025 | 10.50 | 10.75 | 10.00 | 10.37 | 10.37 | 1.67% | 13,420 |
| Nov 18, 2025 | 10.17 | 10.65 | 10.00 | 10.20 | 10.20 | -0.49% | 14,065 |
| Nov 17, 2025 | 11.25 | 11.28 | 10.10 | 10.25 | 10.25 | -9.12% | 26,104 |
| Nov 14, 2025 | 10.74 | 11.50 | 10.38 | 11.28 | 11.28 | -3.81% | 22,337 |
| Nov 13, 2025 | 12.47 | 12.50 | 11.34 | 11.73 | 11.73 | -5.81% | 39,055 |
| Nov 12, 2025 | 12.50 | 13.00 | 12.25 | 12.45 | 12.45 | 0.39% | 16,521 |
| Nov 11, 2025 | 12.25 | 12.91 | 11.56 | 12.40 | 12.40 | -0.96% | 42,746 |
| Nov 10, 2025 | 12.70 | 13.00 | 12.32 | 12.52 | 12.52 | -2.49% | 13,481 |
| Nov 7, 2025 | 12.82 | 13.44 | 12.26 | 12.84 | 12.84 | -1.34% | 21,146 |
| Nov 6, 2025 | 13.45 | 13.53 | 12.75 | 13.02 | 13.02 | -3.54% | 12,465 |
| Nov 5, 2025 | 13.75 | 13.96 | 13.02 | 13.49 | 13.49 | -0.82% | 8,836 |
| Nov 4, 2025 | 14.25 | 14.25 | 13.33 | 13.61 | 13.61 | -5.18% | 13,481 |
| Nov 3, 2025 | 14.20 | 14.35 | 13.75 | 14.35 | 14.35 | 1.45% | 18,094 |
| Oct 31, 2025 | 14.18 | 14.37 | 13.57 | 14.14 | 14.14 | 0.53% | 11,387 |
| Oct 30, 2025 | 14.24 | 14.50 | 13.70 | 14.07 | 14.07 | 1.83% | 34,913 |
| Oct 29, 2025 | 15.00 | 15.00 | 13.50 | 13.82 | 13.82 | -7.81% | 33,726 |
| Oct 28, 2025 | 14.50 | 15.17 | 14.13 | 14.99 | 14.99 | 4.68% | 38,146 |
| Oct 27, 2025 | 14.38 | 14.50 | 14.00 | 14.32 | 14.32 | 1.07% | 15,519 |
| Oct 24, 2025 | 14.32 | 14.32 | 13.71 | 14.16 | 14.16 | 4.89% | 27,358 |
| Oct 23, 2025 | 13.38 | 13.72 | 13.05 | 13.50 | 13.50 | 1.49% | 12,442 |
| Oct 22, 2025 | 14.47 | 14.47 | 13.13 | 13.31 | 13.31 | -8.07% | 34,584 |
| Oct 21, 2025 | 14.75 | 15.07 | 14.15 | 14.47 | 14.47 | -3.13% | 21,606 |
| Oct 20, 2025 | 13.86 | 15.25 | 13.86 | 14.94 | 14.94 | 8.16% | 34,696 |
| Oct 17, 2025 | 13.50 | 14.05 | 13.50 | 13.81 | 13.81 | -1.71% | 22,182 |
| Oct 16, 2025 | 15.00 | 15.75 | 14.00 | 14.05 | 14.05 | -5.80% | 88,265 |
| Oct 15, 2025 | 15.00 | 15.25 | 14.75 | 14.92 | 14.92 | -1.26% | 23,886 |
| Oct 14, 2025 | 13.75 | 15.40 | 13.63 | 15.11 | 15.11 | 8.71% | 58,472 |