GENinCode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.95	0.97	0.81	0.85	0.85	-10.53%	5,699,295
Sep 10, 2026	0.95	1.00	0.90	0.95	0.95	-	2,733,624
Sep 9, 2026	0.95	1.00	0.90	0.95	0.95	-	4,532,754
Sep 8, 2026	0.95	1.00	0.90	0.95	0.95	-	391,668
Sep 7, 2026	1.03	1.10	0.90	0.95	0.95	-7.32%	2,894,231
Sep 4, 2026	0.95	1.10	0.90	1.03	1.03	7.89%	3,273,306
Sep 3, 2026	0.98	1.00	0.90	0.95	0.95	-2.56%	943,134
Sep 2, 2026	1.05	1.05	1.05	0.98	0.98	-2.50%	583,565
Sep 1, 2026	1.05	1.10	0.95	1.00	1.00	-4.76%	2,756,694
Aug 28, 2026	1.03	1.25	0.95	1.05	1.05	10.53%	21,428,256
Aug 27, 2026	0.88	0.98	0.83	0.95	0.95	8.57%	5,708,782
Aug 26, 2026	0.88	0.90	0.85	0.88	0.88	-2.78%	329,414
Aug 25, 2026	0.88	0.90	0.85	0.90	0.90	2.86%	3,578,240
Aug 24, 2026	0.88	0.90	0.85	0.88	0.88	-	1,150,042
Aug 21, 2026	0.88	0.90	0.86	0.88	0.88	-	2,102,440
Aug 20, 2026	0.90	0.89	0.85	0.88	0.88	-2.78%	987,749
Aug 19, 2026	0.90	0.95	0.89	0.90	0.90	-	1,029,045
Aug 18, 2026	0.89	0.95	0.85	0.90	0.90	1.69%	1,014,339
Aug 17, 2026	0.89	0.92	0.89	0.89	0.89	-	1,005,537
Aug 14, 2026	0.90	0.92	0.85	0.89	0.89	-1.67%	1,769,968
Aug 13, 2026	0.90	0.89	0.85	0.90	0.90	-	226,306
Aug 12, 2026	0.93	0.95	0.85	0.90	0.90	-5.26%	743,998
Aug 11, 2026	0.85	1.00	0.85	0.95	0.95	11.76%	6,359,205
Aug 10, 2026	0.85	0.90	0.81	0.85	0.85	-	2,412,394
Aug 7, 2026	0.85	0.90	0.80	0.85	0.85	-	944,512
Aug 6, 2026	0.85	0.90	0.80	0.85	0.85	-	2,765,405
Aug 5, 2026	0.90	0.95	0.80	0.85	0.85	-5.56%	1,664,802
Aug 4, 2026	0.80	1.00	0.85	0.90	0.90	12.50%	6,863,567
Aug 3, 2026	0.80	0.85	0.75	0.80	0.80	-	468,021
Jul 31, 2026	0.80	0.78	0.77	0.80	0.80	-	422,308
Jul 30, 2026	0.80	0.85	0.77	0.80	0.80	-	1,441,394
Jul 29, 2026	0.83	0.85	0.76	0.80	0.80	-3.03%	1,432,400
Jul 28, 2026	0.83	0.85	0.81	0.83	0.83	-	2,878,135
Jul 27, 2026	0.83	0.85	0.80	0.83	0.83	3.12%	512,054
Jul 24, 2026	0.88	0.90	0.80	0.80	0.80	-8.57%	3,159,585
Jul 23, 2026	0.80	0.89	0.80	0.88	0.88	9.37%	3,918,130
Jul 22, 2026	0.78	0.84	0.76	0.80	0.80	3.23%	3,329,824
Jul 21, 2026	0.78	0.80	0.75	0.78	0.78	-3.13%	3,570,781
Jul 20, 2026	0.80	0.85	0.76	0.80	0.80	-	928,023
Jul 17, 2026	0.80	0.82	0.76	0.80	0.80	-	29,872
Jul 16, 2026	0.80	0.85	0.77	0.80	0.80	-	2,625,130
Jul 15, 2026	0.80	0.85	0.75	0.80	0.80	-	344,621
Jul 14, 2026	0.85	0.90	0.76	0.80	0.80	-5.88%	6,490,816
Jul 13, 2026	0.85	0.90	0.80	0.85	0.85	-	708,061
Jul 10, 2026	0.85	0.90	0.81	0.85	0.85	6.25%	1,228,800
Jul 9, 2026	0.80	0.85	0.79	0.80	0.80	-	5,612,694
Jul 8, 2026	0.88	0.90	0.79	0.80	0.80	-8.57%	3,089,034
Jul 7, 2026	0.90	0.95	0.85	0.88	0.88	-2.78%	5,825,781
Jul 6, 2026	0.90	0.95	0.85	0.90	0.90	-	563,670
Jul 3, 2026	0.95	1.00	0.85	0.90	0.90	-3.23%	6,541,873