Gentera, S.A.B. de C.V. (CMPRF)
OTCMKTS · Delayed Price · Currency is USD
2.330
+0.030 (1.30%)
At close: Dec 11, 2025
Gentera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 2.47 | 2.47 | 2.33 | 2.33 | 2.33 | 1.30% | 4,000 |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -13.86% | 4,000 |
| Sep 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 32.18% | 150 |
| Jun 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 13.48% | 3,000 |
| Apr 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 30.88% | 100 |
| Nov 6, 2024 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 14.77% | 200 |
| Jul 25, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.69% | 3,000 |
| Jun 3, 2024 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -12.41% | 200 |
| May 23, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -13.69% | 34,000 |
| Apr 16, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 21.74% | 100 |
| Dec 14, 2023 | 1.19 | 1.38 | 1.19 | 1.38 | 1.38 | 17.95% | 620 |
| Sep 5, 2023 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | 100 |
| Aug 1, 2023 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 100 |
| Jun 12, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 12.15% | 6,000 |
| May 3, 2023 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | 19,044 |
| Apr 3, 2023 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 300 |
| Mar 13, 2023 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -10.13% | 50,100 |
| Feb 6, 2023 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.42% | 200 |
| Feb 2, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 23.70% | 100 |
| Jan 18, 2023 | 1.12 | 1.12 | 0.97 | 0.97 | 0.97 | -2.99% | 4,000 |
| Nov 18, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,100 |
| Nov 9, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 18.75% | 3,100 |
| Nov 7, 2022 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.93% | 1,000 |
| Jul 8, 2022 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 1,000 |
| May 20, 2022 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| May 6, 2022 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| May 5, 2022 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 1,000 |
| May 4, 2022 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 13.33% | 100 |
| Apr 25, 2022 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,000 |
| Feb 25, 2022 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 1,000 |
| Feb 17, 2022 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 11.76% | 1,000 |
| Feb 1, 2022 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 2.26% | 21,000 |
| Jan 11, 2022 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 1,000 |
| Dec 27, 2021 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 17.48% | 1,000 |
| Nov 18, 2021 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.60% | 56,000 |
| Nov 3, 2021 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -15.38% | 136 |
| Oct 29, 2021 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 18.18% | 136 |
| Oct 14, 2021 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -1.79% | 1,550 |
| Oct 7, 2021 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.45% | 3,600 |
| Aug 26, 2021 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.92% | 6,000 |
| Aug 12, 2021 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.49% | 14,032 |
| Jun 24, 2021 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.51% | 7,016 |
| Jun 1, 2021 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 13.76% | 160,000 |
| May 6, 2021 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.60% | 400 |
| Apr 13, 2021 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 50,000 |
| Mar 15, 2021 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.99% | 5,552 |
| Mar 10, 2021 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -8.83% | 76,190 |
| Feb 26, 2021 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.65% | 76,190 |
| Dec 31, 2020 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 21.36% | 300,915 |