GeoVax Labs, Inc. - Common Stock (GOVX)
0.9768
-0.0232 (-2.32%)
NASDAQ · Last Trade: Apr 27th, 7:18 AM EDT
Historical Prices For GeoVax Labs, Inc. - Common Stock (GOVX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 1.15 | 1.15 | 0.93 | 0.98 | 895,682 | 0.98 |
| 4/24/2025 | 0.87 | 1.10 | 0.86 | 1.00 | 945,642 | 1.00 |
| 4/23/2025 | 0.84 | 0.88 | 0.83 | 0.85 | 323,582 | 0.85 |
| 4/22/2025 | 0.80 | 0.84 | 0.80 | 0.82 | 147,752 | 0.82 |
| 4/21/2025 | 0.84 | 0.85 | 0.74 | 0.76 | 339,873 | 0.76 |
| 4/17/2025 | 0.91 | 0.94 | 0.81 | 0.83 | 462,357 | 0.83 |
| 4/16/2025 | 0.85 | 0.96 | 0.83 | 0.90 | 665,000 | 0.90 |
| 4/15/2025 | 0.78 | 0.91 | 0.73 | 0.85 | 1,512,345 | 0.85 |
| 4/14/2025 | 1.05 | 1.08 | 1.02 | 1.07 | 605,980 | 1.07 |
| 4/11/2025 | 1.00 | 1.09 | 0.99 | 1.02 | 650,393 | 1.02 |
| 4/10/2025 | 1.02 | 1.04 | 0.95 | 0.95 | 189,923 | 0.95 |
| 4/09/2025 | 0.98 | 1.07 | 0.90 | 1.04 | 370,678 | 1.04 |
| 4/08/2025 | 0.99 | 1.08 | 0.97 | 0.97 | 461,604 | 0.97 |
| 4/07/2025 | 0.95 | 1.04 | 0.88 | 0.95 | 348,858 | 0.95 |
| 4/04/2025 | 1.05 | 1.08 | 1.01 | 1.04 | 312,733 | 1.04 |
| 4/03/2025 | 1.11 | 1.12 | 1.06 | 1.10 | 437,072 | 1.10 |
| 4/02/2025 | 1.10 | 1.21 | 1.08 | 1.18 | 426,798 | 1.18 |
| 4/01/2025 | 1.10 | 1.14 | 1.03 | 1.08 | 330,067 | 1.08 |
| 3/31/2025 | 1.09 | 1.11 | 1.06 | 1.06 | 305,627 | 1.06 |
| 3/28/2025 | 1.26 | 1.26 | 1.10 | 1.11 | 606,540 | 1.11 |
| 3/27/2025 | 1.36 | 1.38 | 1.26 | 1.27 | 353,575 | 1.27 |
| 3/26/2025 | 1.36 | 1.40 | 1.35 | 1.37 | 333,946 | 1.37 |
| 3/25/2025 | 1.40 | 1.41 | 1.36 | 1.37 | 268,661 | 1.37 |
| 3/24/2025 | 1.30 | 1.41 | 1.20 | 1.40 | 973,884 | 1.40 |
| 3/21/2025 | 1.35 | 1.36 | 1.25 | 1.31 | 492,612 | 1.31 |
| 3/20/2025 | 1.40 | 1.40 | 1.34 | 1.35 | 340,522 | 1.35 |
| 3/19/2025 | 1.51 | 1.51 | 1.38 | 1.41 | 490,398 | 1.41 |
| 3/18/2025 | 1.48 | 1.49 | 1.40 | 1.42 | 460,093 | 1.42 |
| 3/17/2025 | 1.56 | 1.57 | 1.49 | 1.50 | 409,043 | 1.50 |
| 3/14/2025 | 1.54 | 1.62 | 1.50 | 1.54 | 557,899 | 1.54 |
| 3/13/2025 | 1.70 | 1.84 | 1.53 | 1.54 | 1,485,084 | 1.54 |
| 3/12/2025 | 1.62 | 1.75 | 1.62 | 1.65 | 797,601 | 1.65 |
| 3/11/2025 | 1.64 | 1.68 | 1.53 | 1.61 | 433,175 | 1.61 |
| 3/10/2025 | 1.64 | 1.89 | 1.61 | 1.69 | 1,594,379 | 1.69 |
| 3/07/2025 | 1.86 | 1.88 | 1.64 | 1.71 | 585,835 | 1.71 |
| 3/06/2025 | 1.75 | 1.84 | 1.74 | 1.83 | 741,897 | 1.83 |
| 3/05/2025 | 1.78 | 1.78 | 1.65 | 1.75 | 624,855 | 1.75 |
| 3/04/2025 | 1.53 | 1.78 | 1.52 | 1.73 | 2,132,748 | 1.73 |
| 3/03/2025 | 1.65 | 1.85 | 1.47 | 1.51 | 2,267,242 | 1.51 |
| 2/28/2025 | 1.42 | 1.47 | 1.40 | 1.44 | 203,885 | 1.44 |
| 2/27/2025 | 1.50 | 1.54 | 1.43 | 1.44 | 357,092 | 1.44 |
| 2/26/2025 | 1.47 | 1.53 | 1.44 | 1.48 | 211,943 | 1.48 |
| 2/25/2025 | 1.54 | 1.58 | 1.38 | 1.47 | 332,696 | 1.47 |
| 2/24/2025 | 1.70 | 1.71 | 1.51 | 1.53 | 533,342 | 1.53 |
| 2/21/2025 | 1.65 | 1.71 | 1.55 | 1.67 | 820,730 | 1.67 |
| 2/20/2025 | 1.72 | 1.72 | 1.62 | 1.63 | 361,477 | 1.63 |
| 2/19/2025 | 1.72 | 1.76 | 1.70 | 1.71 | 177,111 | 1.71 |
| 2/18/2025 | 1.73 | 1.79 | 1.70 | 1.75 | 278,713 | 1.75 |
| 2/14/2025 | 1.65 | 1.75 | 1.65 | 1.73 | 189,010 | 1.73 |
| 2/13/2025 | 1.73 | 1.73 | 1.63 | 1.71 | 279,979 | 1.71 |
| 2/12/2025 | 1.60 | 1.75 | 1.56 | 1.73 | 445,944 | 1.73 |
| 2/11/2025 | 1.54 | 1.63 | 1.50 | 1.57 | 306,998 | 1.57 |
| 2/10/2025 | 1.70 | 1.70 | 1.54 | 1.56 | 434,905 | 1.56 |
| 2/07/2025 | 1.72 | 1.76 | 1.67 | 1.70 | 386,255 | 1.70 |
| 2/06/2025 | 1.74 | 1.77 | 1.66 | 1.71 | 400,671 | 1.71 |
| 2/05/2025 | 1.76 | 1.82 | 1.69 | 1.74 | 2,043,278 | 1.74 |
| 2/04/2025 | 1.76 | 1.77 | 1.71 | 1.74 | 341,560 | 1.74 |
| 2/03/2025 | 1.86 | 2.07 | 1.70 | 1.77 | 2,338,766 | 1.77 |
| 1/31/2025 | 2.01 | 2.02 | 1.86 | 1.91 | 216,686 | 1.91 |
| 1/30/2025 | 1.88 | 1.98 | 1.88 | 1.95 | 153,055 | 1.95 |
| 1/29/2025 | 1.94 | 1.96 | 1.85 | 1.88 | 199,401 | 1.88 |
| 1/28/2025 | 1.93 | 1.95 | 1.86 | 1.94 | 281,514 | 1.94 |
| 1/27/2025 | 2.05 | 2.15 | 1.87 | 1.94 | 1,107,273 | 1.94 |