Genvor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	1.00	1.00	1.00	1.00	1.00	149.91%	101
Sep 23, 2026	0.60	0.60	0.40	0.40	0.40	-17.15%	300
Sep 22, 2026	0.51	0.60	0.40	0.48	0.48	-16.58%	2,685
Sep 21, 2026	0.55	0.58	0.55	0.58	0.58	-8.08%	5,085
Sep 18, 2026	0.70	0.70	0.63	0.63	0.63	23.51%	1,655
Sep 17, 2026	0.60	0.75	0.51	0.51	0.51	-26.09%	30,603
Sep 14, 2026	0.69	0.69	0.69	0.69	0.69	-	100
Sep 10, 2026	0.51	0.69	0.51	0.69	0.69	-	1,500
Sep 9, 2026	0.69	0.69	0.69	0.69	0.69	-	3,350
Sep 8, 2026	0.69	0.69	0.69	0.69	0.69	-	100
Sep 2, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	100
Sep 1, 2026	0.68	0.70	0.68	0.70	0.70	-	2,800
Aug 31, 2026	0.70	0.70	0.70	0.70	0.70	-5.41%	100
Aug 26, 2026	0.40	0.74	0.40	0.74	0.74	138.48%	10,050
Aug 25, 2026	0.31	0.31	0.31	0.31	0.31	-	1,000
Aug 24, 2026	0.40	0.40	0.31	0.31	0.31	-43.58%	4,500
Aug 13, 2026	0.55	0.55	0.55	0.55	0.55	-	100
Aug 3, 2026	0.55	0.55	0.55	0.55	0.55	10.51%	1,000
Jul 31, 2026	0.50	0.50	0.50	0.50	0.50	-9.51%	2,100
Jul 28, 2026	0.55	0.55	0.55	0.55	0.55	175.00%	100
Jul 27, 2026	0.20	0.20	0.20	0.20	0.20	-63.64%	1,000
Jul 23, 2026	0.50	0.55	0.50	0.55	0.55	20.32%	6,000
Jul 13, 2026	0.10	0.46	0.10	0.46	0.46	12.04%	700
Jul 8, 2026	0.41	0.41	0.41	0.41	0.41	-5.30%	100
Jul 2, 2026	0.46	0.46	0.43	0.43	0.43	-13.83%	1,500
Jun 16, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	100
Jun 12, 2026	0.55	0.70	0.40	0.51	0.51	27.50%	6,857
Jun 8, 2026	0.40	0.40	0.40	0.40	0.40	-	6,663
Jun 5, 2026	0.40	0.40	0.38	0.40	0.40	-	43,370
Jun 3, 2026	0.40	0.40	0.40	0.40	0.40	22.62%	500
Jun 2, 2026	0.33	0.33	0.33	0.33	0.33	-28.80%	4,000
May 19, 2026	0.33	0.46	0.15	0.46	0.46	-37.79%	32,200
May 18, 2026	0.70	0.79	0.42	0.74	0.74	47.29%	2,150
May 8, 2026	0.50	0.50	0.42	0.50	0.50	-	9,353
May 7, 2026	0.50	0.50	0.50	0.50	0.50	11.36%	144
May 5, 2026	0.45	0.45	0.45	0.45	0.45	-10.20%	100
May 4, 2026	0.55	0.55	0.50	0.50	0.50	-4.91%	29,100
May 1, 2026	0.50	0.53	0.50	0.53	0.53	-12.37%	1,200
Apr 30, 2026	0.57	0.60	0.57	0.60	0.60	-	2,000
Apr 28, 2026	0.61	0.61	0.60	0.60	0.60	9.09%	3,100
Apr 27, 2026	0.55	0.55	0.53	0.55	0.55	-	4,000
Apr 24, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	4,000
Apr 23, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	1,000
Apr 21, 2026	0.70	0.70	0.50	0.50	0.50	-	4,525
Apr 14, 2026	0.50	0.50	0.50	0.50	0.50	-	10,021
Apr 13, 2026	0.50	0.50	0.50	0.50	0.50	-11.19%	450
Apr 9, 2026	0.56	0.56	0.56	0.56	0.56	-28.99%	100
Mar 26, 2026	0.85	0.85	0.79	0.79	0.79	31.91%	400
Mar 25, 2026	0.47	0.60	0.40	0.60	0.60	40.22%	4,700