Genus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	42.84	42.84	42.84	42.84	42.84	0.87%	107
Feb 9, 2026	42.47	42.47	42.47	42.47	42.47	0.78%	324
Feb 6, 2026	42.14	42.14	42.14	42.14	42.14	0.67%	569
Feb 5, 2026	41.86	41.86	41.86	41.86	41.86	-1.76%	133
Feb 3, 2026	42.61	42.61	42.61	42.61	42.61	3.05%	4,188
Feb 2, 2026	41.35	41.35	41.35	41.35	41.35	-6.32%	904
Jan 30, 2026	44.14	44.14	44.14	44.14	44.14	4.72%	1,094
Jan 28, 2026	42.15	42.15	42.15	42.15	42.15	7.99%	633
Jan 23, 2026	38.81	39.03	38.81	39.03	39.03	1.96%	932
Jan 21, 2026	38.28	38.28	38.28	38.28	38.28	-1.09%	242
Jan 16, 2026	38.70	38.70	38.70	38.70	38.70	8.83%	153
Jan 14, 2026	35.58	35.58	35.55	35.56	35.56	3.19%	892
Jan 13, 2026	34.46	34.46	34.46	34.46	34.46	-2.02%	125
Jan 12, 2026	35.30	35.30	34.07	35.17	35.17	0.63%	3,129
Jan 9, 2026	35.29	35.29	34.95	34.95	34.95	-0.85%	1,395
Jan 8, 2026	37.27	37.27	35.25	35.25	35.25	-2.49%	863
Jan 7, 2026	36.15	36.15	36.15	36.15	36.15	2.03%	707
Jan 6, 2026	35.41	35.43	35.41	35.43	35.43	-5.01%	898
Jan 2, 2026	37.43	37.43	37.30	37.30	37.30	-1.30%	1,340
Dec 31, 2025	37.79	37.79	37.79	37.79	37.79	5.35%	100
Dec 30, 2025	35.87	35.87	35.87	35.87	35.87	-7.67%	200
Dec 29, 2025	37.78	38.85	35.78	38.85	38.85	10.09%	500
Dec 24, 2025	35.29	35.29	35.29	35.29	35.29	1.58%	402
Dec 16, 2025	34.74	34.74	34.74	34.74	34.74	-1.00%	1,325
Dec 11, 2025	35.09	35.09	35.09	35.09	35.09	-1.32%	769
Dec 8, 2025	35.56	35.56	35.56	35.56	35.56	5.24%	104
Nov 26, 2025	33.75	33.79	33.75	33.79	33.79	-11.73%	536
Oct 20, 2025	38.26	38.28	38.26	38.28	38.04	-1.37%	200