Genomtec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.17	1.43	1.15	1.15	1.15	-2.21%	990
Jan 29, 2026	1.22	1.22	1.16	1.18	1.18	-2.81%	-
Jan 28, 2026	1.20	1.21	1.19	1.21	1.21	3.77%	-
Jan 27, 2026	1.23	1.23	1.17	1.17	1.17	-19.70%	-
Jan 26, 2026	1.08	1.45	1.08	1.45	1.45	36.72%	1,500
Jan 23, 2026	1.00	1.07	1.00	1.06	1.06	7.60%	-
Jan 22, 2026	0.90	0.99	0.90	0.99	0.99	13.58%	-
Jan 21, 2026	0.82	0.87	0.81	0.87	0.87	7.28%	-
Jan 20, 2026	0.82	0.82	0.81	0.81	0.81	-0.37%	-
Jan 19, 2026	0.81	0.81	0.81	0.81	0.81	0.37%	-
Jan 16, 2026	0.83	0.83	0.81	0.81	0.81	0.37%	-
Jan 15, 2026	0.82	0.82	0.81	0.81	0.81	0.25%	-
Jan 14, 2026	0.81	0.82	0.81	0.81	0.81	-2.54%	-
Jan 13, 2026	0.81	0.83	0.81	0.83	0.83	0.24%	-
Jan 12, 2026	0.86	0.86	0.82	0.82	0.82	-3.29%	-
Jan 9, 2026	0.83	0.85	0.82	0.85	0.85	2.16%	-
Jan 8, 2026	0.85	0.85	0.83	0.83	0.83	1.21%	-
Jan 7, 2026	0.79	0.82	0.79	0.82	0.82	4.17%	-
Jan 6, 2026	0.79	0.79	0.79	0.79	0.79	-1.49%	-
Jan 5, 2026	0.81	0.81	0.79	0.80	0.80	1.90%	-
Jan 2, 2026	0.81	0.81	0.79	0.79	0.79	-2.72%	-
Dec 30, 2025	0.82	0.82	0.81	0.81	0.81	0.12%	-
Dec 29, 2025	0.81	0.81	0.77	0.81	0.81	4.52%	-
Dec 23, 2025	0.77	0.79	0.77	0.77	0.77	-17.48%	-
Dec 22, 2025	0.78	0.94	0.76	0.94	0.94	21.98%	10
Dec 19, 2025	0.80	0.80	0.77	0.77	0.77	6.51%	-
Dec 18, 2025	0.74	0.74	0.71	0.72	0.72	-1.77%	-
Dec 17, 2025	0.74	0.75	0.74	0.74	0.74	-0.27%	-
Dec 16, 2025	0.85	0.85	0.74	0.74	0.74	-13.40%	-
Dec 15, 2025	0.87	0.87	0.84	0.85	0.85	-0.93%	-
Dec 12, 2025	0.86	0.87	0.86	0.86	0.86	-7.03%	-
Dec 11, 2025	0.92	0.92	0.91	0.92	0.92	5.96%	-
Dec 10, 2025	0.94	0.94	0.87	0.87	0.87	-7.53%	-
Dec 9, 2025	0.92	0.94	0.92	0.94	0.94	0.96%	-
Dec 8, 2025	0.93	0.93	0.93	0.93	0.93	-1.99%	-
Dec 5, 2025	0.94	0.95	0.94	0.95	0.95	0.85%	-
Dec 4, 2025	0.96	0.96	0.95	0.95	0.95	-1.36%	-
Dec 3, 2025	0.97	0.97	0.96	0.96	0.96	0.21%	-
Dec 2, 2025	0.98	0.98	0.96	0.96	0.96	-1.54%	-
Dec 1, 2025	0.98	1.18	0.95	0.97	0.97	2.00%	420
Nov 28, 2025	0.98	0.98	0.95	0.95	0.95	-1.14%	-
Nov 27, 2025	1.00	1.00	0.96	0.96	0.96	-	-
Nov 26, 2025	1.00	1.00	0.96	0.96	0.96	-0.31%	-
Nov 25, 2025	1.01	1.01	0.96	0.97	0.97	2.11%	-
Nov 24, 2025	0.94	0.96	0.94	0.95	0.95	1.39%	-
Nov 21, 2025	0.98	0.98	0.93	0.93	0.93	-3.72%	-
Nov 20, 2025	1.06	1.06	0.97	0.97	0.97	-3.49%	-
Nov 19, 2025	1.02	1.02	0.98	1.00	1.00	0.60%	-
Nov 18, 2025	1.02	1.02	1.00	1.00	1.00	-0.80%	-
Nov 17, 2025	1.06	1.07	1.01	1.01	1.01	-1.76%	-