Genvor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	0.53	0.53	0.43	0.43	0.43	-38.77%	4,080
Mar 18, 2026	0.70	0.70	0.70	0.70	0.70	-6.67%	100
Mar 17, 2026	0.75	0.75	0.75	0.75	0.75	24.79%	2,000
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	-3.06%	100
Mar 13, 2026	0.50	0.74	0.30	0.62	0.62	-4.62%	1,690
Mar 12, 2026	0.65	0.72	0.65	0.65	0.65	0.58%	300
Mar 11, 2026	0.58	0.85	0.57	0.65	0.65	11.17%	4,250
Mar 10, 2026	0.58	0.58	0.58	0.58	0.58	-5.48%	1,000
Feb 26, 2026	0.65	0.75	0.08	0.62	0.62	-5.38%	3,920
Feb 25, 2026	0.75	0.75	0.65	0.65	0.65	-18.75%	10,400
Feb 24, 2026	0.66	0.80	0.66	0.80	0.80	23.08%	3,117
Feb 23, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	1,000
Feb 20, 2026	0.66	0.66	0.66	0.66	0.66	-	2,000
Feb 19, 2026	0.66	0.66	0.66	0.66	0.66	-22.35%	2,050
Feb 18, 2026	0.80	0.85	0.80	0.85	0.85	-16.67%	4,000
Feb 13, 2026	1.05	1.05	0.80	1.02	1.02	-	3,300
Feb 12, 2026	1.02	1.02	1.02	1.02	1.02	-18.40%	110
Feb 3, 2026	1.25	1.25	1.25	1.25	1.25	66.67%	100
Feb 2, 2026	1.06	1.06	0.01	0.75	0.75	-50.00%	1,196
Jan 23, 2026	1.50	1.50	1.50	1.50	1.50	42.86%	100
Jan 22, 2026	1.05	1.05	1.05	1.05	1.05	-30.00%	194
Jan 20, 2026	1.50	1.50	1.50	1.50	1.50	-	100
Jan 5, 2026	1.50	1.50	1.00	1.50	1.50	15.38%	3,451
Jan 2, 2026	1.50	1.50	1.30	1.30	1.30	30.00%	1,100
Dec 31, 2025	1.00	1.00	1.00	1.00	1.00	-44.44%	201
Dec 29, 2025	1.80	1.80	1.80	1.80	1.80	5.88%	100