GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
1.100
-0.010 (-0.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GeoVax Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 92,584 |
| Apr 27, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | 1.83% | 36,221 |
| Apr 24, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -5.22% | 66,513 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 119,143 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 74,785 |
| Apr 21, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 111,581 |
| Apr 20, 2026 | 1.21 | 1.22 | 1.14 | 1.17 | 1.17 | -5.65% | 475,787 |
| Apr 17, 2026 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 88,914 |
| Apr 16, 2026 | 1.26 | 1.32 | 1.20 | 1.23 | 1.23 | -3.91% | 71,880 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -4.48% | 64,071 |
| Apr 14, 2026 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 4.69% | 64,023 |
| Apr 13, 2026 | 1.25 | 1.30 | 1.19 | 1.28 | 1.28 | 4.07% | 88,071 |
| Apr 10, 2026 | 1.18 | 1.35 | 1.16 | 1.23 | 1.23 | 6.03% | 82,609 |
| Apr 9, 2026 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 62,397 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -2.48% | 76,364 |
| Apr 7, 2026 | 1.26 | 1.30 | 1.15 | 1.21 | 1.21 | -3.20% | 86,981 |
| Apr 6, 2026 | 1.31 | 1.33 | 1.24 | 1.25 | 1.25 | -6.02% | 87,278 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.30 | 1.33 | 1.33 | -5.67% | 89,324 |
| Apr 1, 2026 | 1.41 | 1.49 | 1.38 | 1.41 | 1.41 | 2.17% | 45,742 |
| Mar 31, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 32,036 |
| Mar 30, 2026 | 1.44 | 1.46 | 1.33 | 1.36 | 1.36 | -2.86% | 73,993 |
| Mar 27, 2026 | 1.48 | 1.48 | 1.35 | 1.40 | 1.40 | -0.71% | 53,722 |
| Mar 26, 2026 | 1.50 | 1.52 | 1.37 | 1.41 | 1.41 | -6.00% | 59,876 |
| Mar 25, 2026 | 1.58 | 1.63 | 1.48 | 1.50 | 1.50 | -2.60% | 38,580 |
| Mar 24, 2026 | 1.50 | 1.54 | 1.45 | 1.54 | 1.54 | 2.67% | 29,108 |
| Mar 23, 2026 | 1.40 | 1.53 | 1.40 | 1.50 | 1.50 | 2.04% | 104,848 |
| Mar 20, 2026 | 1.47 | 1.50 | 1.32 | 1.47 | 1.47 | 2.80% | 147,801 |
| Mar 19, 2026 | 1.47 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 60,491 |
| Mar 18, 2026 | 1.69 | 1.69 | 1.40 | 1.42 | 1.42 | -15.48% | 169,047 |
| Mar 17, 2026 | 1.66 | 1.74 | 1.65 | 1.68 | 1.68 | -1.75% | 39,564 |
| Mar 16, 2026 | 1.76 | 1.80 | 1.69 | 1.71 | 1.71 | -0.58% | 35,700 |
| Mar 13, 2026 | 1.86 | 1.91 | 1.72 | 1.72 | 1.72 | -7.53% | 30,402 |
| Mar 12, 2026 | 1.89 | 1.96 | 1.83 | 1.86 | 1.86 | -0.53% | 37,969 |
| Mar 11, 2026 | 1.98 | 1.99 | 1.81 | 1.87 | 1.87 | -3.11% | 78,731 |
| Mar 10, 2026 | 1.97 | 1.99 | 1.86 | 1.93 | 1.93 | 0.52% | 72,775 |
| Mar 9, 2026 | 1.84 | 1.98 | 1.75 | 1.92 | 1.92 | 7.26% | 119,990 |
| Mar 6, 2026 | 1.77 | 1.91 | 1.67 | 1.79 | 1.79 | 2.87% | 88,356 |
| Mar 5, 2026 | 1.84 | 1.88 | 1.61 | 1.74 | 1.74 | 1.75% | 111,553 |
| Mar 4, 2026 | 1.59 | 1.77 | 1.58 | 1.71 | 1.71 | 7.55% | 97,984 |
| Mar 3, 2026 | 1.61 | 1.61 | 1.49 | 1.59 | 1.59 | 1.92% | 40,531 |
| Mar 2, 2026 | 1.60 | 1.64 | 1.56 | 1.56 | 1.56 | -2.50% | 28,483 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | - | 20,322 |
| Feb 26, 2026 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -3.61% | 45,326 |
| Feb 25, 2026 | 1.61 | 1.66 | 1.56 | 1.66 | 1.66 | 3.75% | 42,095 |
| Feb 24, 2026 | 1.65 | 1.67 | 1.55 | 1.60 | 1.60 | -1.84% | 60,696 |
| Feb 23, 2026 | 1.52 | 1.64 | 1.49 | 1.63 | 1.63 | 6.54% | 58,245 |
| Feb 20, 2026 | 1.63 | 1.69 | 1.50 | 1.53 | 1.53 | -1.92% | 80,707 |
| Feb 19, 2026 | 1.45 | 1.58 | 1.26 | 1.56 | 1.56 | 12.23% | 192,217 |
| Feb 18, 2026 | 1.69 | 1.95 | 1.26 | 1.39 | 1.39 | -12.03% | 809,393 |
| Feb 17, 2026 | 1.71 | 1.74 | 1.55 | 1.58 | 1.58 | -5.95% | 203,382 |
| Feb 13, 2026 | 2.34 | 2.40 | 1.63 | 1.68 | 1.68 | -27.27% | 622,537 |
| Feb 12, 2026 | 2.57 | 2.62 | 2.28 | 2.31 | 2.31 | -9.41% | 90,861 |
| Feb 11, 2026 | 2.67 | 2.71 | 2.50 | 2.55 | 2.55 | -5.90% | 40,360 |
| Feb 10, 2026 | 2.67 | 2.76 | 2.61 | 2.71 | 2.71 | 1.88% | 29,289 |
| Feb 9, 2026 | 2.70 | 2.70 | 2.60 | 2.66 | 2.66 | -0.37% | 20,226 |
| Feb 6, 2026 | 2.54 | 2.72 | 2.51 | 2.67 | 2.67 | 3.49% | 67,362 |
| Feb 5, 2026 | 2.81 | 2.83 | 2.57 | 2.58 | 2.58 | -8.51% | 86,918 |
| 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 |