Genbyte Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.81	22.94	22.22	22.43	22.43	-2.10%	770,110
Sep 10, 2026	23.02	23.40	22.82	22.91	22.91	-1.38%	535,060
Sep 9, 2026	23.42	23.52	23.10	23.23	23.23	-0.94%	646,360
Sep 8, 2026	23.16	23.66	22.90	23.45	23.45	1.34%	984,940
Sep 7, 2026	23.03	23.28	22.80	23.14	23.14	0.48%	745,110
Sep 4, 2026	23.45	23.74	22.92	23.03	23.03	-1.71%	1,198,071
Sep 3, 2026	23.65	24.50	23.30	23.43	23.43	-1.22%	1,628,410
Sep 2, 2026	23.37	24.05	22.68	23.72	23.72	2.42%	1,911,950
Sep 1, 2026	23.13	23.31	22.96	23.16	23.16	0.13%	697,459
Aug 31, 2026	22.85	23.15	22.66	23.13	23.13	1.23%	821,490
Aug 28, 2026	22.93	23.11	22.76	22.85	22.85	0.22%	750,850
Aug 27, 2026	22.60	22.90	22.50	22.80	22.80	0.13%	516,450
Aug 26, 2026	22.79	23.20	22.66	22.77	22.77	-0.91%	713,257
Aug 25, 2026	22.21	23.06	21.96	22.98	22.98	3.47%	954,810
Aug 24, 2026	22.69	22.69	21.80	22.21	22.21	-1.60%	1,011,780
Aug 21, 2026	22.40	22.64	22.11	22.57	22.57	0.80%	631,321
Aug 20, 2026	22.13	22.66	22.00	22.39	22.39	2.10%	877,139
Aug 19, 2026	22.75	23.06	21.85	21.93	21.93	-4.90%	948,920
Aug 18, 2026	22.93	23.08	22.51	23.06	23.06	0.79%	852,330
Aug 17, 2026	22.58	22.97	22.27	22.88	22.88	1.15%	834,620
Aug 14, 2026	22.76	22.85	22.45	22.62	22.62	-0.62%	673,020
Aug 13, 2026	23.11	23.18	22.63	22.76	22.76	-0.87%	620,740
Aug 12, 2026	22.81	23.05	22.69	22.96	22.96	0.66%	647,300
Aug 11, 2026	22.72	22.96	22.13	22.81	22.81	0.40%	646,290
Aug 10, 2026	22.49	22.74	22.13	22.72	22.72	1.02%	736,350
Aug 7, 2026	22.73	22.78	22.26	22.49	22.49	-1.06%	809,740
Aug 6, 2026	22.24	23.38	22.24	22.73	22.73	1.07%	1,555,790
Aug 5, 2026	22.19	22.57	22.01	22.49	22.49	1.31%	1,011,800
Aug 4, 2026	22.06	22.30	21.73	22.20	22.20	1.46%	1,026,089
Aug 3, 2026	21.31	21.89	21.16	21.88	21.88	2.67%	905,580
Jul 31, 2026	21.25	21.48	21.10	21.31	21.31	2.16%	995,000
Jul 30, 2026	21.20	21.52	20.77	20.86	20.86	-1.60%	837,890
Jul 29, 2026	20.77	21.27	20.77	21.20	21.20	1.68%	796,690
Jul 28, 2026	20.64	21.18	20.64	20.85	20.85	-	665,340
Jul 27, 2026	20.35	21.15	20.18	20.85	20.85	2.51%	782,220
Jul 24, 2026	20.33	20.48	20.04	20.34	20.34	-0.25%	789,900
Jul 23, 2026	20.01	20.42	20.01	20.39	20.39	1.90%	672,298
Jul 22, 2026	20.55	20.55	19.95	20.01	20.01	-2.63%	862,120
Jul 21, 2026	20.55	20.76	19.76	20.55	20.55	-0.24%	1,436,070
Jul 20, 2026	21.44	21.96	20.31	20.60	20.60	-3.92%	1,386,625
Jul 17, 2026	22.10	22.29	21.28	21.44	21.44	-2.94%	1,280,810
Jul 16, 2026	21.51	22.41	21.40	22.09	22.09	1.70%	1,003,460
Jul 15, 2026	21.21	21.95	21.21	21.72	21.72	0.79%	1,080,490
Jul 14, 2026	21.31	21.64	21.04	21.55	21.55	-0.05%	862,570
Jul 13, 2026	22.28	22.45	21.50	21.56	21.56	-3.41%	1,126,000
Jul 10, 2026	22.15	22.69	21.78	22.32	22.32	0.81%	1,485,800
Jul 9, 2026	22.00	22.32	21.45	22.14	22.14	-0.81%	1,818,090
Jul 8, 2026	23.28	23.38	22.16	22.32	22.32	-2.66%	2,602,880
Jul 7, 2026	24.46	24.88	22.83	22.93	22.93	-4.58%	1,625,300
Jul 6, 2026	24.80	25.00	23.80	24.03	24.03	-2.36%	2,823,460