Genesis Scale Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.59	0.62	0.59	0.62	0.62	4.24%	118,100
Jul 31, 2026	0.55	0.59	0.55	0.59	0.59	3.51%	30,000
Jul 30, 2026	0.54	0.57	0.54	0.57	0.57	-	16,000
Jul 29, 2026	0.57	0.57	0.55	0.57	0.57	-3.39%	212,085
Jul 28, 2026	0.58	0.59	0.54	0.59	0.59	-1.67%	287,200
Jul 27, 2026	0.56	0.60	0.56	0.60	0.60	3.45%	28,000
Jul 24, 2026	0.58	0.60	0.58	0.58	0.58	-7.94%	36,000
Jul 23, 2026	0.56	0.63	0.55	0.63	0.63	5.00%	150,000
Jul 22, 2026	0.68	0.79	0.54	0.60	0.60	3.45%	226,000
Jul 21, 2026	0.56	0.58	0.56	0.58	0.58	-	42,800
Jul 20, 2026	0.55	0.58	0.55	0.58	0.58	-	36,000
Jul 17, 2026	0.53	0.58	0.51	0.58	0.58	5.45%	458,000
Jul 16, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Jul 15, 2026	0.54	0.56	0.54	0.56	0.56	-3.45%	5,000
Jul 14, 2026	0.50	0.59	0.50	0.58	0.58	13.73%	122,000
Jul 13, 2026	0.51	0.51	0.50	0.51	0.51	-1.92%	72,000
Jul 10, 2026	0.52	0.54	0.51	0.52	0.52	-	226,000
Jul 9, 2026	0.53	0.54	0.50	0.52	0.52	-7.14%	80,000
Jul 8, 2026	0.53	0.56	0.50	0.56	0.56	5.66%	189,500
Jul 7, 2026	0.53	0.57	0.53	0.53	0.53	-8.62%	23,000
Jul 6, 2026	0.53	0.58	0.53	0.58	0.58	3.57%	12,000
Jul 3, 2026	0.53	0.56	0.51	0.56	0.56	-1.75%	51,000
Jul 2, 2026	0.52	0.58	0.52	0.57	0.57	7.55%	140,000
Jun 30, 2026	0.53	0.55	0.50	0.53	0.53	-3.64%	337,920
Jun 29, 2026	0.56	0.58	0.50	0.55	0.55	-1.79%	157,700
Jun 26, 2026	0.47	0.58	0.46	0.56	0.56	7.69%	156,000
Jun 25, 2026	0.57	0.57	0.51	0.52	0.52	-8.77%	368,000
Jun 24, 2026	0.56	0.57	0.55	0.57	0.57	-5.00%	66,000
Jun 23, 2026	0.60	0.60	0.56	0.60	0.60	-	343,100
Jun 22, 2026	0.55	0.60	0.55	0.60	0.60	-	246,000
Jun 18, 2026	0.60	0.65	0.57	0.60	0.60	-	376,800
Jun 17, 2026	0.65	0.65	0.59	0.60	0.60	-7.69%	228,000
Jun 16, 2026	0.63	0.65	0.62	0.65	0.65	-	116,000
Jun 15, 2026	0.61	0.65	0.61	0.65	0.65	1.56%	181,200
Jun 12, 2026	0.60	0.69	0.60	0.64	0.64	1.59%	128,400
Jun 11, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	4,000
Jun 10, 2026	0.60	0.64	0.60	0.64	0.64	1.59%	144,000
Jun 9, 2026	0.60	0.63	0.60	0.63	0.63	-	175,405
Jun 8, 2026	0.62	0.64	0.60	0.63	0.63	-	246,000
Jun 5, 2026	0.67	0.67	0.61	0.63	0.63	-5.97%	125,900
Jun 4, 2026	0.69	0.71	0.62	0.67	0.67	-2.90%	404,000
Jun 3, 2026	0.72	0.72	0.67	0.69	0.69	-6.76%	477,000
Jun 2, 2026	0.72	0.75	0.70	0.74	0.74	-3.90%	160,600
Jun 1, 2026	0.79	0.79	0.77	0.77	0.77	-	50,000
May 29, 2026	0.76	0.77	0.76	0.77	0.77	-	217,000
May 28, 2026	0.72	0.78	0.71	0.77	0.77	2.67%	121,000
May 27, 2026	0.71	0.81	0.71	0.75	0.75	8.70%	444,800
May 26, 2026	0.69	0.69	0.62	0.69	0.69	-	584,500
May 22, 2026	0.69	0.69	0.67	0.69	0.69	-	48,000
May 21, 2026	0.70	0.73	0.69	0.69	0.69	1.47%	328,000