Genew Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.01	45.64	43.29	44.12	44.12	-2.15%	11,065,480
Jan 29, 2026	46.18	47.20	44.95	45.09	45.09	-3.12%	10,753,520
Jan 28, 2026	47.15	48.00	45.63	46.54	46.54	-0.83%	10,328,578
Jan 27, 2026	47.47	48.42	45.61	46.93	46.93	-1.61%	14,950,324
Jan 26, 2026	52.94	53.98	47.15	47.70	47.70	-12.44%	22,556,350
Jan 23, 2026	51.60	55.69	50.81	54.48	54.48	6.07%	25,714,110
Jan 22, 2026	50.05	52.04	48.97	51.36	51.36	1.10%	18,662,020
Jan 21, 2026	52.63	53.78	50.60	50.80	50.80	-4.21%	13,564,100
Jan 20, 2026	57.85	59.57	51.76	53.03	53.03	-7.73%	22,707,524
Jan 19, 2026	59.74	62.10	57.29	57.47	57.47	-5.48%	19,700,081
Jan 16, 2026	60.10	64.39	58.50	60.80	60.80	5.98%	23,693,400
Jan 15, 2026	59.46	62.49	56.00	57.37	57.37	-5.36%	22,912,680
Jan 14, 2026	59.00	68.30	57.44	60.62	60.62	4.75%	31,654,640
Jan 13, 2026	61.91	62.28	54.00	57.87	57.87	-9.86%	27,102,958
Jan 12, 2026	60.15	68.65	56.96	64.20	64.20	12.06%	35,076,183
Jan 9, 2026	49.50	57.29	48.18	57.29	57.29	20.00%	36,046,090
Jan 8, 2026	46.35	50.41	45.88	47.74	47.74	4.17%	25,468,410
Jan 7, 2026	44.97	47.45	42.73	45.83	45.83	0.86%	24,966,320
Jan 6, 2026	42.31	46.20	41.20	45.44	45.44	6.17%	22,656,185
Jan 5, 2026	43.48	43.90	41.80	42.80	42.80	-1.56%	16,455,965
Dec 31, 2025	42.18	44.37	41.89	43.48	43.48	2.89%	16,696,750
Dec 30, 2025	42.00	44.44	41.86	42.26	42.26	-1.47%	17,536,880
Dec 29, 2025	41.57	43.40	41.57	42.89	42.89	-1.74%	13,049,800
Dec 26, 2025	41.33	44.69	40.87	43.65	43.65	4.95%	21,579,695
Dec 25, 2025	39.61	43.33	39.30	41.59	41.59	5.91%	21,571,900
Dec 24, 2025	37.71	39.83	37.03	39.27	39.27	2.40%	15,932,860
Dec 23, 2025	41.46	41.87	37.83	38.35	38.35	-7.14%	23,768,110
Dec 22, 2025	42.60	42.60	40.86	41.30	41.30	-4.66%	18,122,630
Dec 19, 2025	44.55	47.01	42.73	43.32	43.32	-2.65%	23,634,490
Dec 18, 2025	43.00	45.80	42.00	44.50	44.50	2.89%	28,719,770
Dec 17, 2025	42.51	45.23	42.10	43.25	43.25	0.39%	23,274,780
Dec 16, 2025	41.50	44.50	40.61	43.08	43.08	4.69%	28,810,220
Dec 15, 2025	36.53	42.65	36.36	41.15	41.15	15.79%	29,217,772
Dec 12, 2025	35.65	37.03	35.19	35.54	35.54	-0.98%	12,382,650
Dec 11, 2025	36.00	36.99	35.58	35.89	35.89	0.20%	12,040,660
Dec 10, 2025	34.90	36.03	34.28	35.82	35.82	3.53%	11,667,849
Dec 9, 2025	34.50	35.55	34.04	34.60	34.60	-1.31%	11,257,030
Dec 8, 2025	33.62	35.87	33.19	35.06	35.06	7.12%	21,068,720
Dec 5, 2025	30.31	32.76	30.08	32.73	32.73	7.35%	14,042,380
Dec 4, 2025	30.30	31.18	29.92	30.49	30.49	0.40%	5,461,956
Dec 3, 2025	30.67	31.14	29.90	30.37	30.37	-0.98%	6,627,157
Dec 2, 2025	30.01	30.85	29.80	30.67	30.67	0.62%	5,007,257
Dec 1, 2025	30.85	31.77	30.35	30.48	30.48	-1.01%	5,544,403
Nov 28, 2025	30.34	30.89	30.02	30.79	30.79	1.48%	6,055,082
Nov 27, 2025	29.16	30.40	29.00	30.34	30.34	4.23%	7,516,411
Nov 26, 2025	30.30	30.42	29.06	29.11	29.11	-2.28%	4,439,775
Nov 25, 2025	28.39	30.49	28.09	29.79	29.79	5.68%	9,031,017
Nov 24, 2025	27.48	28.30	26.76	28.19	28.19	4.83%	4,074,522
Nov 21, 2025	27.94	28.04	26.88	26.89	26.89	-4.44%	4,271,995
Nov 20, 2025	28.14	28.27	27.52	28.14	28.14	1.41%	2,725,559