GeneFerm Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.40	38.40	37.55	37.55	37.55	-2.09%	51,000
May 7, 2026	38.00	38.35	37.30	38.35	38.35	1.99%	62,260
May 6, 2026	37.70	37.70	37.55	37.60	37.60	-	5,611
May 5, 2026	37.90	37.90	37.55	37.60	37.60	-0.53%	15,002
May 4, 2026	38.00	38.00	37.65	37.80	37.80	-0.53%	17,751
Apr 30, 2026	38.10	38.30	38.00	38.00	38.00	-0.26%	27,840
Apr 29, 2026	38.15	38.50	38.10	38.10	38.10	-0.13%	5,017
Apr 28, 2026	38.20	38.20	38.15	38.15	38.15	-0.13%	11,258
Apr 27, 2026	39.05	39.05	38.20	38.20	38.20	-2.18%	25,551
Apr 24, 2026	39.50	39.50	39.00	39.05	39.05	-2.13%	13,536
Apr 23, 2026	40.90	40.90	39.50	39.90	39.90	-1.48%	22,355
Apr 22, 2026	40.50	40.90	40.50	40.50	40.50	-0.25%	5,987
Apr 21, 2026	40.50	40.60	40.05	40.60	40.60	0.25%	13,857
Apr 20, 2026	40.00	40.50	39.50	40.50	40.50	2.40%	41,401
Apr 17, 2026	39.90	39.90	39.55	39.55	39.55	-1.13%	8,708
Apr 16, 2026	39.00	40.40	39.00	40.00	40.00	-	15,004
Apr 15, 2026	38.50	40.00	38.50	40.00	40.00	3.90%	18,250
Apr 14, 2026	39.00	39.00	37.45	38.50	38.50	-2.28%	21,124
Apr 13, 2026	40.50	40.50	39.05	39.40	39.40	-0.51%	9,006
Apr 10, 2026	41.50	41.50	39.60	39.60	39.60	-3.65%	17,676
Apr 9, 2026	41.50	42.50	41.10	41.10	41.10	0.74%	24,299
Apr 8, 2026	41.00	41.00	39.90	40.80	40.80	-0.73%	24,096
Apr 7, 2026	42.85	44.50	40.90	41.10	41.10	0.98%	119,258
Apr 2, 2026	37.00	40.70	37.00	40.70	40.70	10.00%	83,518
Apr 1, 2026	33.75	37.00	33.75	37.00	37.00	9.96%	48,573
Mar 31, 2026	35.20	35.20	33.65	33.65	33.65	-4.94%	20,115
Mar 30, 2026	35.00	35.40	34.30	35.40	35.40	-0.70%	24,017
Mar 27, 2026	36.50	36.50	34.95	35.65	35.65	-2.46%	53,855
Mar 26, 2026	37.00	37.00	36.55	36.55	36.55	-1.75%	19,100
Mar 25, 2026	37.50	37.50	37.00	37.20	37.20	-1.06%	16,619
Mar 24, 2026	38.00	38.00	37.60	37.60	37.60	-0.53%	19,004
Mar 23, 2026	38.40	38.40	37.75	37.80	37.80	-1.43%	39,112
Mar 20, 2026	38.00	38.35	37.35	38.35	38.35	1.05%	63,086
Mar 19, 2026	38.45	38.50	37.95	37.95	37.95	-0.26%	35,020
Mar 18, 2026	38.60	38.90	38.00	38.05	38.05	-2.93%	36,407
Mar 17, 2026	39.20	39.20	39.20	39.20	39.20	-	1,109
Mar 16, 2026	38.60	39.50	38.55	39.20	39.20	0.77%	27,248
Mar 13, 2026	38.90	39.00	38.90	38.90	38.90	0.26%	6,102
Mar 12, 2026	39.00	39.00	38.50	38.80	38.80	-1.02%	37,109
Mar 11, 2026	39.20	39.50	39.05	39.20	39.20	0.13%	25,066
Mar 10, 2026	40.50	41.00	39.15	39.15	39.15	-2.13%	28,268
Mar 9, 2026	41.30	41.30	40.00	40.00	40.00	-3.85%	21,612
Mar 6, 2026	41.60	41.60	41.40	41.60	41.60	0.12%	9,038
Mar 5, 2026	41.20	41.75	41.20	41.55	41.55	0.85%	16,581
Mar 4, 2026	42.00	42.00	41.20	41.20	41.20	-4.07%	20,469
Mar 3, 2026	43.50	43.50	42.90	42.95	42.95	-0.46%	22,764
Mar 2, 2026	42.85	43.15	42.80	43.15	43.15	0.23%	13,213
Feb 26, 2026	43.10	43.30	43.00	43.05	43.05	-0.12%	11,235
Feb 25, 2026	43.10	43.70	43.00	43.10	43.10	-0.92%	21,219
Feb 24, 2026	43.60	43.60	43.50	43.50	43.50	-0.57%	14,252