GeoVax Labs, Inc. (GOVX)
NASDAQ: GOVX · Real-Time Price · USD
1.320
+0.010 (0.76%)
At close: Jun 26, 2026, 4:00 PM EDT
1.280
-0.040 (-3.03%)
After-hours: Jun 26, 2026, 7:59 PM EDT
GeoVax Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.25 | 1.37 | 1.25 | 1.32 | 1.32 | 0.76% | 209,284 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.24 | 1.31 | 1.31 | -5.07% | 267,633 |
| Jun 24, 2026 | 1.31 | 1.43 | 1.17 | 1.38 | 1.38 | 6.98% | 1,142,728 |
| Jun 23, 2026 | 1.27 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 207,425 |
| Jun 22, 2026 | 1.38 | 1.43 | 1.30 | 1.32 | 1.32 | -1.49% | 540,031 |
| Jun 18, 2026 | 1.20 | 1.38 | 1.17 | 1.34 | 1.34 | 13.56% | 664,838 |
| Jun 17, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 397,131 |
| Jun 16, 2026 | 1.19 | 1.24 | 1.12 | 1.17 | 1.17 | -0.85% | 687,871 |
| Jun 15, 2026 | 1.25 | 1.41 | 1.15 | 1.18 | 1.18 | -3.28% | 1,074,780 |
| Jun 12, 2026 | 1.17 | 1.47 | 1.17 | 1.22 | 1.22 | 3.39% | 3,598,723 |
| Jun 11, 2026 | 1.21 | 1.21 | 1.12 | 1.18 | 1.18 | -1.67% | 373,388 |
| Jun 10, 2026 | 1.24 | 1.33 | 1.18 | 1.20 | 1.20 | -6.25% | 519,970 |
| Jun 9, 2026 | 1.32 | 1.50 | 1.22 | 1.28 | 1.28 | -4.48% | 562,117 |
| Jun 8, 2026 | 1.50 | 1.54 | 1.31 | 1.34 | 1.34 | -18.79% | 777,541 |
| Jun 5, 2026 | 1.78 | 1.80 | 1.56 | 1.65 | 1.65 | -7.82% | 652,141 |
| Jun 4, 2026 | 1.96 | 2.15 | 1.67 | 1.79 | 1.79 | -11.82% | 2,032,496 |
| Jun 3, 2026 | 2.01 | 2.08 | 1.90 | 2.03 | 2.03 | -3.33% | 641,349 |
| Jun 2, 2026 | 2.19 | 2.34 | 2.04 | 2.10 | 2.10 | -4.98% | 670,845 |
| Jun 1, 2026 | 2.30 | 2.40 | 2.13 | 2.21 | 2.21 | 7.28% | 2,034,052 |
| May 29, 2026 | 2.31 | 2.34 | 1.99 | 2.06 | 2.06 | -14.17% | 1,119,262 |
| May 28, 2026 | 2.66 | 2.93 | 2.26 | 2.40 | 2.40 | -10.11% | 1,894,793 |
| May 27, 2026 | 2.85 | 2.99 | 2.55 | 2.67 | 2.67 | -23.50% | 2,772,520 |
| May 26, 2026 | 3.47 | 3.64 | 3.10 | 3.49 | 3.49 | -4.12% | 5,622,494 |
| May 22, 2026 | 3.82 | 4.31 | 3.53 | 3.64 | 3.64 | 32.36% | 45,856,100 |
| May 21, 2026 | 2.18 | 3.10 | 2.18 | 2.75 | 2.75 | 23.32% | 11,138,548 |
| May 20, 2026 | 1.96 | 2.41 | 1.83 | 2.23 | 2.23 | 10.95% | 4,634,719 |
| May 19, 2026 | 1.95 | 2.24 | 1.79 | 2.01 | 2.01 | -9.05% | 6,693,481 |
| May 18, 2026 | 3.03 | 4.39 | 1.78 | 2.21 | 2.21 | 79.67% | 208,902,046 |
| May 15, 2026 | 1.33 | 1.33 | 1.20 | 1.23 | 1.23 | -2.38% | 321,916 |
| May 14, 2026 | 1.30 | 1.33 | 1.24 | 1.26 | 1.26 | -3.08% | 128,402 |
| May 13, 2026 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | -5.11% | 150,568 |
| May 12, 2026 | 1.46 | 1.47 | 1.32 | 1.37 | 1.37 | -7.43% | 227,675 |
| May 11, 2026 | 1.66 | 1.79 | 1.45 | 1.48 | 1.48 | -11.38% | 404,441 |
| May 8, 2026 | 1.78 | 1.80 | 1.46 | 1.67 | 1.67 | -5.11% | 560,174 |
| May 7, 2026 | 1.76 | 1.95 | 1.70 | 1.76 | 1.76 | 6.67% | 904,110 |
| May 6, 2026 | 1.44 | 2.00 | 1.38 | 1.65 | 1.65 | 16.20% | 1,402,614 |
| May 5, 2026 | 1.28 | 1.48 | 1.26 | 1.42 | 1.42 | 11.81% | 511,819 |
| May 4, 2026 | 1.15 | 1.28 | 1.11 | 1.27 | 1.27 | 9.96% | 360,552 |
| May 1, 2026 | 1.08 | 1.51 | 1.08 | 1.16 | 1.16 | 5.96% | 4,311,113 |
| Apr 30, 2026 | 1.01 | 1.11 | 1.00 | 1.09 | 1.09 | 3.81% | 63,817 |
| Apr 29, 2026 | 1.10 | 1.11 | 0.96 | 1.05 | 1.05 | -4.55% | 195,373 |
| 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% | 39,882 |
| Apr 24, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -5.22% | 67,016 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 125,951 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 75,048 |
| Apr 21, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 122,591 |
| Apr 20, 2026 | 1.21 | 1.22 | 1.14 | 1.17 | 1.17 | -5.65% | 489,995 |
| Apr 17, 2026 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 88,933 |
| Apr 16, 2026 | 1.26 | 1.32 | 1.20 | 1.23 | 1.23 | -3.91% | 76,617 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -4.48% | 64,603 |
| Apr 14, 2026 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 4.69% | 66,030 |
| 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 |