Genesis Scale Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.82	0.82	0.76	0.80	0.80	-2.44%	174,200
May 7, 2026	0.73	0.84	0.73	0.82	0.82	15.49%	781,200
May 6, 2026	0.71	0.73	0.70	0.71	0.71	1.43%	124,000
May 5, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	91,200
May 4, 2026	0.71	0.71	0.71	0.71	0.71	-	38,000
Apr 30, 2026	0.72	0.72	0.67	0.71	0.71	-2.74%	106,000
Apr 29, 2026	0.66	0.73	0.63	0.73	0.73	10.61%	400,500
Apr 28, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	265,800
Apr 27, 2026	0.71	0.71	0.66	0.68	0.68	-4.23%	49,000
Apr 24, 2026	0.73	0.73	0.68	0.71	0.71	-2.74%	238,000
Apr 23, 2026	0.74	0.74	0.70	0.73	0.73	-1.35%	120,500
Apr 22, 2026	0.72	0.74	0.71	0.74	0.74	1.37%	194,000
Apr 21, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	218,000
Apr 20, 2026	0.74	0.74	0.74	0.74	0.74	-	14,000
Apr 17, 2026	0.73	0.76	0.72	0.74	0.74	-	66,500
Apr 16, 2026	0.75	0.78	0.74	0.74	0.74	-1.33%	58,000
Apr 15, 2026	0.79	0.79	0.71	0.75	0.75	-5.06%	245,200
Apr 14, 2026	0.76	0.80	0.76	0.79	0.79	3.95%	8,000
Apr 13, 2026	0.79	0.79	0.73	0.76	0.76	-3.80%	87,000
Apr 10, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	120,000
Apr 9, 2026	0.79	0.79	0.70	0.76	0.76	-3.80%	537,000
Apr 8, 2026	0.80	0.84	0.79	0.79	0.79	-	490,000
Apr 2, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	183,000
Apr 1, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	10,100
Mar 31, 2026	0.82	0.83	0.80	0.80	0.80	-2.44%	162,000
Mar 30, 2026	0.78	0.82	0.76	0.82	0.82	-	128,000
Mar 27, 2026	0.76	0.82	0.76	0.82	0.82	7.89%	42,000
Mar 26, 2026	0.76	0.80	0.76	0.76	0.76	-1.30%	124,000
Mar 25, 2026	0.71	0.77	0.71	0.77	0.77	8.45%	136,934
Mar 24, 2026	0.75	0.75	0.71	0.71	0.71	-7.79%	266,100
Mar 23, 2026	0.81	0.81	0.75	0.77	0.77	-4.94%	216,105
Mar 20, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	252,000
Mar 19, 2026	0.88	0.88	0.84	0.84	0.84	-6.67%	272,005
Mar 18, 2026	0.89	0.90	0.89	0.90	0.90	-	132,000
Mar 17, 2026	0.91	0.93	0.89	0.90	0.90	-1.10%	409,600
Mar 16, 2026	0.87	0.92	0.87	0.91	0.91	-1.09%	123,112
Mar 13, 2026	0.91	0.94	0.91	0.92	0.92	1.10%	111,832
Mar 12, 2026	0.94	0.94	0.91	0.91	0.91	-4.21%	110,100
Mar 11, 2026	0.95	0.95	0.95	0.95	0.95	-	85,500
Mar 10, 2026	0.95	0.96	0.95	0.95	0.95	-1.04%	104,100
Mar 9, 2026	0.97	0.97	0.96	0.96	0.96	-2.04%	77,000
Mar 6, 2026	0.98	1.00	0.98	0.98	0.98	-	101,000
Mar 5, 2026	0.96	1.00	0.96	0.98	0.98	2.08%	148,000
Mar 4, 2026	0.96	0.96	0.92	0.96	0.96	-4.00%	330,400
Mar 3, 2026	1.01	1.03	0.92	1.00	1.00	-	380,000
Mar 2, 2026	1.02	1.04	1.00	1.00	1.00	-4.76%	228,090
Feb 27, 2026	1.04	1.05	1.01	1.05	1.05	-1.87%	226,000
Feb 26, 2026	1.06	1.07	1.01	1.07	1.07	0.94%	256,087
Feb 25, 2026	1.05	1.07	1.05	1.06	1.06	-0.93%	158,900
Feb 24, 2026	1.11	1.11	1.06	1.07	1.07	-3.60%	362,000