Getein Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	9.33	9.49	9.08	9.09	9.09	-2.68%	11,233,580
May 20, 2026	9.56	9.60	9.30	9.34	9.34	-3.11%	11,457,440
May 19, 2026	9.51	9.78	9.51	9.64	9.64	1.47%	10,223,130
May 18, 2026	9.52	9.59	9.38	9.50	9.50	-	10,712,260
May 15, 2026	9.59	9.66	9.41	9.50	9.50	-1.66%	11,904,160
May 14, 2026	9.73	9.82	9.60	9.66	9.66	-0.92%	13,072,730
May 13, 2026	9.71	9.82	9.66	9.75	9.75	-0.10%	12,303,910
May 12, 2026	10.06	10.07	9.75	9.76	9.76	-3.75%	20,155,660
May 11, 2026	9.96	10.15	9.76	10.14	10.14	2.63%	27,098,020
May 8, 2026	9.58	10.06	9.58	9.88	9.88	2.92%	21,411,480
May 7, 2026	9.65	9.66	9.51	9.60	9.60	-0.52%	11,657,270
May 6, 2026	9.63	9.71	9.58	9.65	9.65	-	16,736,410
Apr 30, 2026	9.35	9.86	9.35	9.65	9.65	5.46%	31,178,630
Apr 29, 2026	8.98	9.22	8.96	9.15	9.15	1.10%	12,044,820
Apr 28, 2026	9.27	9.38	8.98	9.05	9.05	-2.37%	18,492,870
Apr 27, 2026	9.50	9.52	9.25	9.27	9.27	-0.86%	11,441,680
Apr 24, 2026	9.25	9.44	9.25	9.35	9.35	0.21%	11,491,330
Apr 23, 2026	9.47	9.47	9.22	9.33	9.33	-1.06%	13,810,690
Apr 22, 2026	9.33	9.44	9.28	9.43	9.43	0.32%	12,765,430
Apr 21, 2026	9.60	9.64	9.33	9.40	9.40	-2.69%	18,211,810
Apr 20, 2026	9.40	9.67	9.36	9.66	9.66	2.11%	19,203,590
Apr 17, 2026	9.84	9.85	9.42	9.46	9.46	-4.73%	30,092,290
Apr 16, 2026	10.01	10.04	9.72	9.93	9.93	-2.26%	28,335,630
Apr 15, 2026	9.90	10.20	9.75	10.16	10.16	3.46%	42,548,840
Apr 14, 2026	9.99	10.06	9.69	9.82	9.82	-1.60%	30,429,960
Apr 13, 2026	10.49	10.49	9.85	9.98	9.98	-2.06%	43,810,310
Apr 10, 2026	9.83	10.73	9.77	10.19	10.19	4.51%	66,755,130
Apr 9, 2026	10.10	10.20	9.68	9.75	9.75	-3.75%	36,473,160
Apr 8, 2026	10.41	10.48	9.98	10.13	10.13	-1.55%	36,378,000
Apr 7, 2026	10.70	10.80	10.15	10.29	10.29	1.78%	39,044,590
Apr 3, 2026	10.40	10.79	10.11	10.11	10.11	-5.07%	47,578,280
Apr 2, 2026	10.35	11.39	10.18	10.65	10.65	0.19%	65,478,120
Apr 1, 2026	10.05	10.82	9.99	10.63	10.63	6.09%	70,841,540
Mar 31, 2026	10.15	10.25	9.96	10.02	10.02	-1.86%	43,703,270
Mar 30, 2026	10.00	10.40	9.92	10.21	10.21	3.13%	79,351,930
Mar 27, 2026	8.88	9.90	8.85	9.90	9.90	10.00%	43,233,220
Mar 26, 2026	9.15	9.29	8.91	9.00	9.00	-1.85%	33,817,810
Mar 25, 2026	9.01	9.33	8.89	9.17	9.17	1.78%	47,741,360
Mar 24, 2026	8.77	9.08	8.66	9.01	9.01	3.68%	49,182,570
Mar 23, 2026	9.25	9.38	8.69	8.69	8.69	-9.95%	60,344,900
Mar 20, 2026	9.80	10.28	9.40	9.65	9.65	-5.39%	84,478,770
Mar 19, 2026	11.28	11.42	9.90	10.20	10.20	-1.73%	122,468,200
Mar 18, 2026	9.76	10.38	9.72	10.38	10.38	9.96%	33,485,470
Mar 17, 2026	8.60	9.44	8.55	9.44	9.44	10.02%	38,662,440
Mar 16, 2026	8.36	8.59	8.33	8.58	8.58	2.75%	12,590,460
Mar 13, 2026	8.34	8.42	8.30	8.35	8.35	-	4,460,669
Mar 12, 2026	8.40	8.42	8.33	8.35	8.35	-0.71%	3,889,504
Mar 11, 2026	8.46	8.46	8.36	8.41	8.41	-0.59%	4,611,516
Mar 10, 2026	8.44	8.48	8.38	8.46	8.46	0.71%	5,006,983
Mar 9, 2026	8.34	8.41	8.25	8.40	8.40	0.24%	8,130,836