Genesis Scale Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.58	0.58	0.56	0.56	0.56	-6.67%	112,101
Sep 4, 2026	0.59	0.60	0.58	0.60	0.60	-0.83%	66,000
Sep 3, 2026	0.58	0.61	0.57	0.61	0.61	-0.82%	138,600
Sep 2, 2026	0.61	0.62	0.58	0.61	0.61	-6.15%	240,000
Sep 1, 2026	0.65	0.67	0.57	0.65	0.65	-4.41%	346,000
Aug 31, 2026	0.66	0.68	0.65	0.68	0.68	-1.45%	129,000
Aug 28, 2026	0.64	0.71	0.63	0.69	0.69	8.66%	80,600
Aug 27, 2026	0.64	0.64	0.64	0.64	0.64	-3.79%	28,000
Aug 26, 2026	0.65	0.66	0.63	0.66	0.66	-	74,000
Aug 25, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	74,000
Aug 24, 2026	0.62	0.67	0.62	0.67	0.67	-0.74%	31,700
Aug 21, 2026	0.68	0.68	0.65	0.68	0.68	-0.74%	12,500
Aug 20, 2026	0.65	0.68	0.65	0.68	0.68	-	14,000
Aug 19, 2026	0.67	0.69	0.65	0.68	0.68	-4.23%	75,400
Aug 18, 2026	0.68	0.71	0.68	0.71	0.71	-	8,000
Aug 17, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	44,942
Aug 14, 2026	0.69	0.69	0.64	0.69	0.69	2.99%	198,500
Aug 13, 2026	0.70	0.70	0.68	0.67	0.67	1.52%	42,000
Aug 12, 2026	0.67	0.69	0.66	0.66	0.66	-5.71%	76,000
Aug 11, 2026	0.70	0.70	0.67	0.70	0.70	-4.11%	71,000
Aug 10, 2026	0.70	0.75	0.68	0.73	0.73	8.15%	25,600
Aug 7, 2026	0.68	0.68	0.68	0.68	0.68	-	10,000
Aug 6, 2026	0.68	0.68	0.65	0.68	0.68	-3.57%	98,900
Aug 5, 2026	0.66	0.70	0.62	0.70	0.70	8.53%	476,000
Aug 4, 2026	0.68	0.68	0.61	0.65	0.65	4.88%	282,000
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