genedrive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.08	1.10	0.95	1.06	-	-1.12%	9,610,359
Feb 12, 2026	1.08	1.10	1.00	1.08	1.08	-2.27%	4,300,717
Feb 11, 2026	1.10	1.15	1.05	1.10	1.10	-	4,811,062
Feb 10, 2026	1.06	1.15	1.00	1.10	1.10	4.76%	4,662,056
Feb 9, 2026	1.15	1.15	1.00	1.05	1.05	-8.70%	2,918,658
Feb 6, 2026	1.15	1.25	1.10	1.15	1.15	-	9,822,720
Feb 5, 2026	1.03	1.25	1.00	1.15	1.15	12.20%	21,854,760
Feb 4, 2026	1.10	1.10	1.00	1.03	1.03	-	3,817,798
Feb 3, 2026	1.05	1.15	1.00	1.03	1.03	-2.38%	8,318,924
Feb 2, 2026	1.08	1.15	0.96	1.05	1.05	-2.33%	18,847,589
Jan 30, 2026	1.08	1.08	1.05	1.08	1.08	-	529,358
Jan 29, 2026	1.08	1.10	1.05	1.08	1.08	-	929,233
Jan 28, 2026	1.08	1.15	1.04	1.08	1.08	-	4,052,310
Jan 27, 2026	1.09	1.10	1.05	1.08	1.08	-	4,358,065
Jan 26, 2026	1.13	1.15	1.05	1.08	1.08	-2.27%	7,692,755
Jan 23, 2026	1.13	1.15	1.05	1.10	1.10	-2.22%	5,254,770
Jan 22, 2026	1.10	1.20	1.05	1.13	1.13	2.27%	7,189,814
Jan 21, 2026	1.18	1.20	1.05	1.10	1.10	-6.38%	11,605,770
Jan 20, 2026	0.98	1.25	0.95	1.18	1.18	27.03%	44,694,620
Jan 19, 2026	0.90	0.96	0.75	0.93	0.93	2.78%	13,455,110
Jan 16, 2026	0.88	0.95	0.80	0.90	0.90	5.88%	9,261,174
Jan 15, 2026	0.85	0.89	0.80	0.85	0.85	-	2,337,514
Jan 14, 2026	0.85	0.89	0.80	0.85	0.85	-	232,419
Jan 13, 2026	0.90	0.94	0.80	0.85	0.85	-5.56%	1,920,629
Jan 12, 2026	0.88	0.95	0.83	0.90	0.90	2.86%	1,840,297
Jan 9, 2026	0.88	0.95	0.80	0.88	0.88	-	2,920,337
Jan 8, 2026	0.95	1.00	0.80	0.88	0.88	-7.89%	3,910,134
Jan 7, 2026	0.98	1.00	0.90	0.95	0.95	-2.56%	970,463
Jan 6, 2026	1.00	1.05	0.90	0.98	0.98	-2.50%	1,282,082
Jan 5, 2026	0.85	1.05	0.85	1.00	1.00	14.29%	5,142,337
Jan 2, 2026	0.88	0.90	0.85	0.88	0.88	-	3,738,977
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