Genimous Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	5.96	6.61	5.96	6.61	6.61	9.98%	81,791,670
Oct 29, 2026	6.22	6.24	6.00	6.01	6.01	-3.99%	35,491,090
Oct 28, 2026	6.25	6.35	6.16	6.26	6.26	0.64%	30,621,310
Oct 27, 2026	6.49	6.56	6.22	6.22	6.22	-3.86%	32,006,900
Oct 26, 2026	6.36	6.64	6.25	6.47	6.47	1.25%	46,198,595
Oct 23, 2026	5.96	6.42	5.87	6.39	6.39	4.93%	64,159,016
Oct 22, 2026	6.45	6.48	6.07	6.09	6.09	-6.02%	53,369,352
Oct 21, 2026	6.48	6.65	6.45	6.48	6.48	-0.31%	37,464,730
Oct 20, 2026	6.38	6.55	6.31	6.50	6.50	1.56%	38,671,328
Oct 19, 2026	6.40	6.57	6.23	6.40	6.40	-1.08%	41,598,976
Oct 16, 2026	6.79	6.87	6.40	6.47	6.47	-3.29%	49,520,642
Oct 15, 2026	6.75	6.94	6.66	6.69	6.69	-3.04%	49,601,601
Oct 14, 2026	6.87	7.00	6.75	6.90	6.90	-0.58%	50,396,199
Oct 13, 2026	6.74	7.02	6.58	6.94	6.94	1.02%	66,877,281
Oct 12, 2026	6.71	6.90	6.65	6.87	6.87	1.78%	71,174,020
Oct 9, 2026	6.38	6.77	6.22	6.75	6.75	5.47%	70,701,642
Oct 8, 2026	6.58	6.62	6.33	6.40	6.40	-2.44%	43,139,835
Sep 30, 2026	6.60	6.69	6.53	6.56	6.56	-1.35%	51,807,900
Sep 29, 2026	6.32	6.74	6.30	6.65	6.65	4.40%	88,979,824
Sep 28, 2026	6.69	6.75	6.35	6.37	6.37	-6.32%	90,993,429
Sep 24, 2026	7.14	7.30	6.79	6.80	6.80	-6.21%	152,007,210
Sep 23, 2026	7.75	7.99	7.23	7.25	7.25	-2.68%	242,330,073
Sep 22, 2026	7.34	7.45	7.03	7.45	7.45	10.04%	173,408,869
Sep 21, 2026	6.74	6.79	6.67	6.77	6.77	1.04%	29,091,029
Sep 18, 2026	6.77	6.79	6.66	6.70	6.70	-1.03%	32,556,483
Sep 17, 2026	6.60	6.81	6.57	6.77	6.77	2.27%	35,628,230
Sep 16, 2026	6.57	6.66	6.51	6.62	6.62	0.15%	25,657,529
Sep 15, 2026	6.72	6.82	6.58	6.61	6.61	-2.22%	29,292,507
Sep 14, 2026	6.74	6.84	6.70	6.76	6.76	-	29,498,518
Sep 11, 2026	6.82	6.88	6.66	6.76	6.76	-2.03%	40,648,664
Sep 10, 2026	6.86	7.14	6.78	6.90	6.90	-0.29%	42,129,867
Sep 9, 2026	7.08	7.11	6.83	6.92	6.92	-3.22%	54,587,933
Sep 8, 2026	7.08	7.19	7.00	7.15	7.15	0.99%	47,979,130
Sep 7, 2026	7.06	7.12	6.97	7.08	7.08	-0.28%	45,113,564
Sep 4, 2026	7.07	7.30	7.05	7.10	7.10	2.01%	79,597,673
Sep 3, 2026	7.10	7.23	6.90	6.96	6.96	-1.56%	61,820,967
Sep 2, 2026	7.16	7.18	7.01	7.07	7.07	-1.67%	62,072,056
Sep 1, 2026	6.87	7.26	6.84	7.19	7.19	4.35%	107,317,548
Aug 31, 2026	6.56	6.90	6.53	6.89	6.89	3.30%	79,441,804
Aug 28, 2026	6.75	6.82	6.65	6.67	6.67	-0.45%	60,016,890
Aug 27, 2026	6.67	6.72	6.62	6.70	6.70	0.15%	40,819,204
Aug 26, 2026	6.72	6.79	6.60	6.69	6.69	-0.59%	50,376,821
Aug 25, 2026	6.40	6.75	6.38	6.73	6.73	4.50%	77,754,888
Aug 24, 2026	6.46	6.51	6.34	6.44	6.44	-0.46%	39,616,849
Aug 21, 2026	6.41	6.48	6.36	6.47	6.47	-0.31%	40,026,220
Aug 20, 2026	6.45	6.54	6.35	6.49	6.49	1.72%	51,047,655
Aug 19, 2026	6.60	6.63	6.38	6.38	6.38	-4.20%	62,351,673
Aug 18, 2026	7.07	7.08	6.58	6.66	6.66	-4.86%	108,917,700
Aug 17, 2026	7.21	7.30	6.79	7.00	7.00	-4.89%	175,545,200
Aug 14, 2026	7.09	7.72	7.01	7.36	7.36	4.84%	219,469,300