Genew Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	51.00	51.98	50.48	51.49	-	0.74%	1,111,019
May 20, 2026	50.45	51.58	49.30	51.11	51.11	1.83%	6,146,372
May 19, 2026	50.26	51.00	48.65	50.19	50.19	-0.46%	5,060,545
May 18, 2026	50.24	51.82	49.25	50.42	50.42	0.58%	6,772,184
May 15, 2026	52.58	53.00	49.33	50.13	50.13	-4.64%	8,878,948
May 14, 2026	52.75	53.97	51.88	52.57	52.57	-0.36%	8,552,867
May 13, 2026	52.14	53.30	51.58	52.76	52.76	0.19%	7,118,514
May 12, 2026	53.20	53.80	51.70	52.66	52.66	-1.77%	7,957,257
May 11, 2026	53.80	54.69	52.33	53.61	53.61	-1.09%	10,340,190
May 8, 2026	50.20	54.48	50.17	54.20	54.20	6.67%	12,708,260
May 7, 2026	48.82	52.12	48.70	50.81	50.81	4.40%	9,569,729
May 6, 2026	47.30	50.51	47.30	48.67	48.67	3.49%	11,101,940
Apr 30, 2026	42.01	47.89	42.00	47.03	47.03	10.79%	14,252,520
Apr 29, 2026	41.47	43.20	41.10	42.45	42.45	1.53%	5,655,933
Apr 28, 2026	44.68	44.85	41.67	41.81	41.81	-6.42%	8,412,830
Apr 27, 2026	44.73	45.21	43.50	44.68	44.68	-0.60%	6,031,059
Apr 24, 2026	46.45	46.45	43.46	44.95	44.95	-3.73%	11,435,010
Apr 23, 2026	50.40	50.40	46.60	46.69	46.69	-8.16%	13,136,370
Apr 22, 2026	50.06	51.80	49.51	50.84	50.84	-0.31%	10,624,840
Apr 21, 2026	49.03	51.15	48.78	51.00	51.00	3.13%	10,311,540
Apr 20, 2026	48.39	49.88	47.72	49.45	49.45	3.73%	12,537,940
Apr 17, 2026	47.01	48.25	47.00	47.67	47.67	0.15%	7,813,491
Apr 16, 2026	47.48	47.90	46.20	47.60	47.60	0.85%	8,490,613
Apr 15, 2026	48.65	49.50	46.88	47.20	47.20	-1.26%	12,867,470
Apr 14, 2026	43.00	48.66	42.40	47.80	47.80	11.92%	16,544,350
Apr 13, 2026	41.00	43.59	40.63	42.71	42.71	4.48%	8,934,439
Apr 10, 2026	42.60	42.99	40.86	40.88	40.88	-2.41%	5,457,276
Apr 9, 2026	41.93	42.58	40.95	41.89	41.89	-0.45%	4,811,274
Apr 8, 2026	40.26	42.16	40.20	42.08	42.08	7.62%	7,656,309
Apr 7, 2026	39.88	39.88	38.82	39.10	39.10	-0.76%	2,882,775
Apr 3, 2026	39.99	40.79	39.00	39.40	39.40	-0.68%	3,944,905
Apr 2, 2026	40.82	41.27	39.40	39.67	39.67	-3.43%	4,418,875
Apr 1, 2026	42.20	42.50	40.68	41.08	41.08	-0.82%	5,116,586
Mar 31, 2026	41.36	42.91	41.36	41.42	41.42	-0.81%	7,037,315
Mar 30, 2026	40.86	42.45	40.84	41.76	41.76	0.82%	7,071,094
Mar 27, 2026	39.31	42.17	38.20	41.42	41.42	4.68%	6,932,284
Mar 26, 2026	40.59	40.81	38.57	39.57	39.57	-1.52%	4,935,266
Mar 25, 2026	39.87	40.98	39.67	40.18	40.18	1.41%	4,532,291
Mar 24, 2026	39.00	39.85	37.31	39.62	39.62	4.48%	7,428,985
Mar 23, 2026	38.30	40.22	37.71	37.92	37.92	-2.79%	7,076,157
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%	10,551,720