Genew Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.78	41.50	39.01	39.01	39.01	-4.11%	5,028,936
Mar 19, 2026	41.55	41.98	40.44	40.68	40.68	-3.72%	5,442,318
Mar 18, 2026	40.00	42.45	39.39	42.25	42.25	6.80%	6,922,727
Mar 17, 2026	41.08	41.50	39.44	39.56	39.56	-3.06%	4,394,987
Mar 16, 2026	40.80	41.16	39.93	40.81	40.81	1.42%	4,752,803
Mar 13, 2026	41.20	41.88	40.15	40.24	40.24	-3.69%	5,493,325
Mar 12, 2026	41.73	42.64	41.41	41.78	41.78	-1.04%	6,162,166
Mar 11, 2026	42.89	43.86	42.13	42.22	42.22	-1.70%	6,411,020
Mar 10, 2026	42.57	43.68	42.51	42.95	42.95	0.80%	7,409,073
Mar 9, 2026	40.65	42.88	39.81	42.61	42.61	3.17%	10,551,726
Mar 6, 2026	39.01	42.56	38.80	41.30	41.30	4.45%	8,462,573
Mar 5, 2026	39.33	40.30	39.01	39.54	39.54	2.89%	6,715,725
Mar 4, 2026	37.95	39.39	37.95	38.43	38.43	0.29%	5,974,088
Mar 3, 2026	41.82	42.21	38.12	38.32	38.32	-9.15%	11,644,566
Mar 2, 2026	41.73	43.80	41.73	42.18	42.18	-1.84%	12,145,200
Feb 27, 2026	40.69	44.01	40.35	42.97	42.97	5.09%	13,730,600
Feb 26, 2026	40.20	41.28	40.00	40.89	40.89	1.16%	8,386,498
Feb 25, 2026	40.20	40.48	39.51	40.42	40.42	1.20%	6,917,358
Feb 24, 2026	39.86	40.36	39.11	39.94	39.94	0.30%	6,346,064
Feb 13, 2026	40.15	40.69	39.80	39.82	39.82	-0.95%	5,842,817
Feb 12, 2026	41.07	41.88	40.11	40.20	40.20	-2.50%	8,322,412
Feb 11, 2026	41.01	42.55	40.79	41.23	41.23	0.46%	10,514,848
Feb 10, 2026	40.10	41.59	40.10	41.04	41.04	1.84%	19,940,150
Feb 9, 2026	45.66	45.90	40.01	40.30	40.30	-9.76%	26,564,470
Feb 6, 2026	45.00	46.73	44.08	44.66	44.66	-1.93%	10,101,600
Feb 5, 2026	44.58	47.20	44.37	45.54	45.54	0.07%	13,477,330
Feb 4, 2026	44.78	46.40	44.45	45.51	45.51	-0.15%	8,930,250
Feb 3, 2026	44.12	46.20	43.52	45.58	45.58	4.37%	11,892,758
Feb 2, 2026	44.05	45.40	43.50	43.67	43.67	-1.02%	8,731,644
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