GeoVax Labs, Inc. - Common Stock (GOVX)
2.4400
-0.2300 (-8.61%)
NASDAQ· Last Trade: May 28th, 11:32 AM EDT
Historical Prices For GeoVax Labs, Inc. - Common Stock (GOVX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 2.85 | 2.99 | 2.55 | 2.67 | 2,752,775 | 2.67 |
| 5/26/2026 | 3.47 | 3.64 | 3.10 | 3.49 | 5,593,376 | 3.49 |
| 5/22/2026 | 3.82 | 4.31 | 3.53 | 3.65 | 45,856,299 | 3.65 |
| 5/21/2026 | 2.18 | 3.10 | 2.18 | 2.75 | 11,081,066 | 2.75 |
| 5/20/2026 | 1.96 | 2.40 | 1.83 | 2.23 | 4,627,366 | 2.23 |
| 5/19/2026 | 1.95 | 2.24 | 1.79 | 2.01 | 6,657,032 | 2.01 |
| 5/18/2026 | 3.03 | 4.39 | 1.78 | 2.21 | 208,689,116 | 2.21 |
| 5/15/2026 | 1.33 | 1.33 | 1.20 | 1.23 | 321,917 | 1.23 |
| 5/14/2026 | 1.30 | 1.33 | 1.24 | 1.26 | 128,397 | 1.26 |
| 5/13/2026 | 1.38 | 1.38 | 1.25 | 1.30 | 150,557 | 1.30 |
| 5/12/2026 | 1.46 | 1.47 | 1.32 | 1.37 | 226,505 | 1.37 |
| 5/11/2026 | 1.66 | 1.79 | 1.45 | 1.48 | 404,238 | 1.48 |
| 5/08/2026 | 1.78 | 1.80 | 1.46 | 1.67 | 560,176 | 1.67 |
| 5/07/2026 | 1.76 | 1.95 | 1.70 | 1.76 | 904,023 | 1.76 |
| 5/06/2026 | 1.43 | 2.00 | 1.38 | 1.65 | 1,400,342 | 1.65 |
| 5/05/2026 | 1.28 | 1.48 | 1.26 | 1.42 | 505,719 | 1.42 |
| 5/04/2026 | 1.15 | 1.28 | 1.11 | 1.27 | 360,552 | 1.27 |
| 5/01/2026 | 1.08 | 1.51 | 1.08 | 1.16 | 4,311,118 | 1.16 |
| 4/30/2026 | 1.01 | 1.11 | 1.00 | 1.09 | 63,816 | 1.09 |
| 4/29/2026 | 1.10 | 1.11 | 0.96 | 1.05 | 195,373 | 1.05 |
| 4/28/2026 | 1.12 | 1.14 | 1.10 | 1.10 | 92,585 | 1.10 |
| 4/27/2026 | 1.12 | 1.14 | 1.10 | 1.11 | 38,140 | 1.11 |
| 4/24/2026 | 1.14 | 1.14 | 1.09 | 1.09 | 67,017 | 1.09 |
| 4/23/2026 | 1.18 | 1.19 | 1.13 | 1.15 | 125,950 | 1.15 |
| 4/22/2026 | 1.16 | 1.18 | 1.13 | 1.17 | 75,047 | 1.17 |
| 4/21/2026 | 1.14 | 1.18 | 1.12 | 1.14 | 120,492 | 1.14 |
| 4/20/2026 | 1.21 | 1.22 | 1.14 | 1.17 | 489,297 | 1.17 |
| 4/17/2026 | 1.26 | 1.28 | 1.21 | 1.24 | 88,934 | 1.24 |
| 4/16/2026 | 1.26 | 1.32 | 1.20 | 1.23 | 76,043 | 1.23 |
| 4/15/2026 | 1.34 | 1.34 | 1.26 | 1.28 | 64,353 | 1.28 |
| 4/14/2026 | 1.30 | 1.35 | 1.28 | 1.34 | 66,007 | 1.34 |
| 4/13/2026 | 1.25 | 1.30 | 1.19 | 1.28 | 88,072 | 1.28 |
| 4/10/2026 | 1.18 | 1.35 | 1.16 | 1.23 | 82,609 | 1.23 |
| 4/09/2026 | 1.19 | 1.20 | 1.14 | 1.16 | 62,061 | 1.16 |
| 4/08/2026 | 1.29 | 1.29 | 1.16 | 1.18 | 75,090 | 1.18 |
| 4/07/2026 | 1.26 | 1.30 | 1.15 | 1.21 | 84,851 | 1.21 |
| 4/06/2026 | 1.31 | 1.33 | 1.24 | 1.25 | 87,078 | 1.25 |
| 4/02/2026 | 1.41 | 1.41 | 1.30 | 1.33 | 89,324 | 1.33 |
| 4/01/2026 | 1.41 | 1.49 | 1.38 | 1.41 | 45,742 | 1.41 |
| 3/31/2026 | 1.36 | 1.39 | 1.35 | 1.38 | 31,331 | 1.38 |
| 3/30/2026 | 1.44 | 1.45 | 1.32 | 1.36 | 73,976 | 1.36 |
| 3/27/2026 | 1.48 | 1.48 | 1.35 | 1.40 | 53,722 | 1.40 |
| 3/26/2026 | 1.50 | 1.52 | 1.37 | 1.41 | 59,850 | 1.41 |
| 3/25/2026 | 1.58 | 1.63 | 1.48 | 1.50 | 38,556 | 1.50 |
| 3/24/2026 | 1.50 | 1.54 | 1.45 | 1.54 | 28,897 | 1.54 |
| 3/23/2026 | 1.40 | 1.53 | 1.40 | 1.50 | 104,849 | 1.50 |
| 3/20/2026 | 1.47 | 1.50 | 1.32 | 1.47 | 147,802 | 1.47 |
| 3/19/2026 | 1.47 | 1.49 | 1.42 | 1.43 | 60,402 | 1.43 |
| 3/18/2026 | 1.69 | 1.69 | 1.40 | 1.42 | 163,784 | 1.42 |
| 3/17/2026 | 1.66 | 1.74 | 1.65 | 1.68 | 38,528 | 1.68 |
| 3/16/2026 | 1.76 | 1.79 | 1.69 | 1.71 | 35,699 | 1.71 |
| 3/13/2026 | 1.86 | 1.91 | 1.72 | 1.72 | 30,402 | 1.72 |
| 3/12/2026 | 1.89 | 1.96 | 1.83 | 1.86 | 37,969 | 1.86 |
| 3/11/2026 | 1.98 | 1.99 | 1.81 | 1.87 | 78,731 | 1.87 |
| 3/10/2026 | 1.97 | 1.99 | 1.86 | 1.93 | 72,741 | 1.93 |
| 3/09/2026 | 1.84 | 1.98 | 1.75 | 1.92 | 119,991 | 1.92 |
| 3/06/2026 | 1.77 | 1.91 | 1.67 | 1.79 | 88,357 | 1.79 |
| 3/05/2026 | 1.84 | 1.88 | 1.61 | 1.74 | 110,996 | 1.74 |
| 3/04/2026 | 1.59 | 1.77 | 1.58 | 1.71 | 97,920 | 1.71 |
| 3/03/2026 | 1.61 | 1.61 | 1.49 | 1.59 | 40,506 | 1.59 |
| 3/02/2026 | 1.60 | 1.64 | 1.56 | 1.56 | 28,451 | 1.56 |