genedrive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.84	0.90	0.80	0.88	0.88	9.37%	4,854,610
Dec 30, 2025	0.83	0.90	0.75	0.80	0.80	-3.03%	4,865,436
Dec 29, 2025	0.85	0.90	0.75	0.83	0.83	-2.94%	2,643,715
Dec 24, 2025	0.85	0.90	0.79	0.85	0.85	3.03%	775,793
Dec 23, 2025	0.80	0.90	0.75	0.83	0.83	3.12%	4,941,834
Dec 22, 2025	0.85	0.90	0.76	0.80	0.80	-5.88%	2,275,989
Dec 19, 2025	0.85	0.90	0.80	0.85	0.85	-	3,883,174
Dec 18, 2025	0.95	0.95	0.80	0.85	0.85	-	3,796,691
Dec 17, 2025	0.90	0.95	0.80	0.85	0.85	-5.56%	11,394,100
Dec 16, 2025	0.93	0.95	0.85	0.90	0.90	-2.70%	5,320,874
Dec 15, 2025	1.00	1.00	0.86	0.93	0.93	-7.50%	3,796,096
Dec 12, 2025	1.00	1.10	0.90	1.00	1.00	-	3,171,103
Dec 11, 2025	1.03	1.05	0.90	1.00	1.00	-2.44%	7,444,579
Dec 10, 2025	1.00	1.10	0.95	1.03	1.03	2.50%	10,216,600
Dec 9, 2025	0.90	1.17	0.85	1.00	1.00	11.11%	8,236,421
Dec 8, 2025	1.00	1.10	0.85	0.90	0.90	-10.00%	14,581,690
Dec 5, 2025	0.98	1.05	0.72	1.00	1.00	2.56%	35,125,700
Dec 4, 2025	1.00	1.05	0.95	0.98	0.98	1.56%	7,109,850
Dec 3, 2025	1.00	1.05	0.95	0.96	0.96	-4.00%	1,993,706
Dec 2, 2025	0.97	1.04	0.94	1.00	1.00	-	5,176,667
Dec 1, 2025	1.03	1.14	0.95	1.00	1.00	-2.44%	10,552,700
Nov 28, 2025	1.03	1.15	1.00	1.03	1.03	-	10,137,620
Nov 27, 2025	1.03	1.18	0.95	1.03	1.03	-	24,717,090
Nov 26, 2025	1.05	1.15	0.98	1.03	1.03	5.13%	16,713,630
Nov 25, 2025	0.95	1.04	0.90	0.98	0.98	2.63%	4,630,191
Nov 24, 2025	0.90	1.00	0.85	0.95	0.95	5.56%	5,806,877
Nov 21, 2025	0.95	0.95	0.85	0.90	0.90	-5.26%	11,133,550
Nov 20, 2025	1.05	1.05	0.90	0.95	0.95	-9.52%	11,537,970
Nov 19, 2025	1.18	1.19	0.95	1.05	1.05	9.95%	40,180,410
Nov 18, 2025	0.80	1.05	0.75	0.96	0.96	19.37%	40,168,340
Nov 17, 2025	0.74	0.85	0.72	0.80	0.80	8.84%	7,258,673
Nov 14, 2025	0.76	0.76	0.72	0.74	0.74	-2.65%	2,921,418
Nov 13, 2025	0.76	0.79	0.73	0.76	0.76	-	1,611,267
Nov 12, 2025	0.77	0.79	0.70	0.76	0.76	-1.95%	9,969,629
Nov 11, 2025	0.84	0.85	0.75	0.77	0.77	-7.78%	10,600,130
Nov 10, 2025	0.89	0.90	0.80	0.84	0.84	-4.02%	23,167,960
Nov 7, 2025	0.94	0.98	0.85	0.87	0.87	-12.47%	13,083,220
Nov 6, 2025	0.94	1.00	0.92	0.99	0.99	6.31%	14,261,560
Nov 5, 2025	1.03	1.05	0.88	0.94	0.94	-8.78%	21,301,480
Nov 4, 2025	1.00	1.10	0.95	1.03	1.03	5.13%	16,312,460
Nov 3, 2025	0.98	1.05	0.95	0.98	0.98	-6.61%	32,840,890
Oct 31, 2025	0.95	1.15	0.90	1.04	1.04	22.82%	99,194,100
Oct 30, 2025	0.78	0.88	0.75	0.85	0.85	14.86%	75,937,520
Oct 29, 2025	0.58	0.77	0.55	0.74	0.74	21.31%	81,231,530
Oct 28, 2025	0.55	0.70	0.45	0.61	0.61	37.08%	127,848,100
Oct 27, 2025	0.47	0.49	0.43	0.45	0.45	-5.32%	8,846,751
Oct 24, 2025	0.51	0.52	0.45	0.47	0.47	-6.93%	11,583,660
Oct 23, 2025	0.50	0.53	0.45	0.51	0.51	3.06%	3,593,424
Oct 22, 2025	0.44	0.55	0.43	0.49	0.49	-2.00%	17,035,080
Oct 21, 2025	0.48	0.50	0.40	0.50	0.50	-	31,641,020