genedrive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.97	1.15	0.90	1.04	1.04	22.35%	99,194,108
Oct 30, 2025	0.80	0.88	0.75	0.85	0.85	14.86%	75,937,520
Oct 29, 2025	0.60	0.77	0.55	0.74	0.74	21.31%	82,231,543
Oct 28, 2025	0.53	0.70	0.45	0.61	0.61	37.08%	127,848,174
Oct 27, 2025	0.47	0.49	0.43	0.45	0.45	-5.32%	9,071,751
Oct 24, 2025	0.51	0.52	0.45	0.47	0.47	-6.93%	11,583,665
Oct 23, 2025	0.50	0.53	0.45	0.51	0.51	3.06%	3,600,561
Oct 22, 2025	0.44	0.55	0.43	0.49	0.49	-2.00%	17,035,088
Oct 21, 2025	0.48	0.50	0.40	0.50	0.50	-	31,641,023
Oct 20, 2025	0.59	0.59	0.46	0.50	0.50	-16.67%	28,064,367
Oct 17, 2025	0.61	0.70	0.50	0.60	0.60	3.45%	67,052,550
Oct 16, 2025	0.40	0.74	0.40	0.58	0.58	45.00%	373,169,512
Oct 15, 2025	0.33	0.58	0.28	0.40	0.40	14.29%	281,752,960
Oct 14, 2025	0.34	0.35	0.30	0.35	0.35	2.94%	19,598,414
Oct 13, 2025	0.37	0.43	0.31	0.34	0.34	-14.57%	51,864,348
Oct 10, 2025	0.36	0.48	0.30	0.40	0.40	12.11%	221,017,712
Oct 9, 2025	0.24	0.48	0.23	0.36	0.36	44.90%	361,013,912
Oct 8, 2025	0.23	0.25	0.22	0.25	0.25	-3.92%	65,054,893
Oct 7, 2025	0.23	0.26	0.21	0.26	0.26	8.51%	104,015,194
Oct 6, 2025	0.23	0.24	0.21	0.24	0.24	-	41,222,923
Oct 3, 2025	0.25	0.26	0.23	0.24	0.24	-	47,444,716
Oct 2, 2025	0.23	0.24	0.22	0.24	0.24	4.44%	45,126,874
Oct 1, 2025	0.23	0.25	0.22	0.23	0.23	-6.25%	56,249,937
Sep 30, 2025	0.25	0.26	0.21	0.24	0.24	-4.00%	84,237,346
Sep 29, 2025	0.23	0.27	0.22	0.25	0.25	11.11%	155,230,723
Sep 26, 2025	0.23	0.24	0.22	0.23	0.23	-2.17%	33,201,565
Sep 25, 2025	0.25	0.26	0.21	0.23	0.23	-9.80%	137,236,469
Sep 24, 2025	0.20	0.28	0.19	0.26	0.26	-51.43%	422,962,958
Sep 23, 2025	0.53	0.69	0.50	0.53	0.53	-6.42%	28,607,538
Sep 22, 2025	0.55	0.56	0.50	0.56	0.56	2.00%	6,627,649
Sep 19, 2025	0.50	0.60	0.47	0.55	0.55	10.00%	13,898,342
Sep 18, 2025	0.55	0.60	0.47	0.50	0.50	-13.04%	7,679,935
Sep 17, 2025	0.53	0.60	0.50	0.58	0.58	8.49%	21,906,436
Sep 16, 2025	0.49	0.60	0.40	0.53	0.53	6.00%	24,711,772
Sep 15, 2025	0.50	0.55	0.45	0.50	0.50	0.20%	10,341,174
Sep 12, 2025	0.63	0.65	0.46	0.50	0.50	-20.16%	14,957,554
Sep 11, 2025	0.75	0.80	0.59	0.63	0.63	-13.79%	22,039,387
Sep 10, 2025	0.48	0.75	0.47	0.73	0.73	52.63%	98,996,924
Sep 9, 2025	0.43	0.48	0.35	0.48	0.48	11.76%	8,118,904
Sep 8, 2025	0.43	0.50	0.40	0.43	0.43	-	15,245,841
Sep 5, 2025	0.45	0.45	0.37	0.43	0.43	-5.56%	14,190,932
Sep 4, 2025	0.48	0.50	0.40	0.45	0.45	-5.26%	10,883,517
Sep 3, 2025	0.53	0.55	0.45	0.48	0.48	-9.52%	9,732,092
Sep 2, 2025	0.60	0.60	0.50	0.53	0.53	-12.50%	4,983,089
Sep 1, 2025	0.57	0.65	0.50	0.60	0.60	-	15,597,635
Aug 29, 2025	0.77	0.85	0.55	0.60	0.60	-22.58%	38,657,590
Aug 28, 2025	0.77	0.80	0.77	0.78	0.78	-	1,630,851
Aug 27, 2025	0.80	0.80	0.76	0.78	0.78	-	1,792,490
Aug 26, 2025	0.78	0.85	0.75	0.78	0.78	-3.13%	4,774,865
Aug 22, 2025	0.80	0.85	0.75	0.80	0.80	-	4,311,063