genedrive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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