Genovate Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	32.20	33.70	32.05	32.60	32.60	1.88%	1,667,912
Feb 9, 2026	32.20	32.50	31.15	32.00	32.00	0.79%	1,058,981
Feb 6, 2026	30.30	32.40	29.60	31.75	31.75	0.95%	3,135,730
Feb 5, 2026	32.60	32.60	31.35	31.45	31.45	-3.23%	695,197
Feb 4, 2026	31.25	32.50	31.25	32.50	32.50	3.34%	909,715
Feb 3, 2026	31.05	31.65	30.60	31.45	31.45	0.32%	949,565
Feb 2, 2026	30.40	31.90	30.25	31.35	31.35	3.29%	1,215,399
Jan 30, 2026	30.05	30.45	29.30	30.35	30.35	1.17%	992,480
Jan 29, 2026	31.60	31.60	30.00	30.00	30.00	-4.76%	1,213,009
Jan 28, 2026	31.60	32.30	30.50	31.50	31.50	-0.63%	1,539,569
Jan 27, 2026	31.70	32.10	31.45	31.70	31.70	0.16%	1,114,600
Jan 26, 2026	31.75	32.30	31.35	31.65	31.65	-0.16%	944,644
Jan 23, 2026	33.30	33.50	31.70	31.70	31.70	-5.79%	1,617,704
Jan 22, 2026	34.30	34.50	33.10	33.65	33.65	-	1,845,927
Jan 21, 2026	34.10	35.55	33.20	33.65	33.65	0.90%	3,394,751
Jan 20, 2026	31.50	33.35	31.40	33.35	33.35	9.88%	3,264,107
Jan 19, 2026	31.35	31.70	30.30	30.35	30.35	-1.94%	1,113,419
Jan 16, 2026	33.30	33.30	30.60	30.95	30.95	-5.35%	1,713,514
Jan 15, 2026	32.00	34.50	31.80	32.70	32.70	2.03%	2,910,875
Jan 14, 2026	36.10	36.10	31.90	32.05	32.05	-12.91%	4,469,529
Jan 13, 2026	36.90	40.15	36.75	36.80	35.64	0.68%	7,737,090
Jan 12, 2026	34.25	36.55	33.50	36.55	35.40	9.92%	7,430,333
Jan 9, 2026	36.15	36.15	32.50	33.25	32.20	1.06%	4,565,666
Jan 8, 2026	31.15	33.05	30.10	32.90	31.86	2.81%	7,076,922
Jan 7, 2026	31.45	32.60	31.00	32.00	30.99	3.56%	3,942,927
Jan 6, 2026	30.50	32.00	28.00	30.90	29.93	1.64%	7,602,078
Jan 5, 2026	28.00	30.40	28.00	30.40	29.44	9.95%	5,579,901
Jan 2, 2026	27.65	28.10	27.25	27.65	26.78	-0.18%	534,930
Dec 31, 2025	28.00	28.65	27.55	27.70	26.83	-0.89%	1,141,258
Dec 30, 2025	27.00	28.15	27.00	27.95	27.07	3.52%	798,638
Dec 29, 2025	26.55	27.30	26.55	27.00	26.15	1.69%	482,086
Dec 26, 2025	26.35	27.00	26.15	26.55	25.71	2.51%	512,050
Dec 24, 2025	28.50	28.55	25.80	25.90	25.08	-6.83%	1,747,033
Dec 23, 2025	27.40	28.75	27.40	27.80	26.92	2.39%	1,081,429
Dec 22, 2025	26.55	27.80	26.55	27.15	26.30	4.62%	1,010,699
Dec 19, 2025	25.60	26.00	25.55	25.95	25.13	1.76%	642,735
Dec 18, 2025	25.55	25.60	25.20	25.50	24.70	0.39%	354,419
Dec 17, 2025	25.15	25.75	25.15	25.40	24.60	1.20%	454,525
Dec 16, 2025	25.45	25.60	24.90	25.10	24.31	-0.20%	469,068
Dec 15, 2025	24.75	25.40	24.75	25.15	24.36	0.80%	398,308
Dec 12, 2025	24.55	25.50	24.55	24.95	24.16	1.63%	602,822
Dec 11, 2025	24.70	24.90	24.40	24.55	23.78	-0.81%	342,726
Dec 10, 2025	24.65	24.90	24.55	24.75	23.97	1.02%	454,770
Dec 9, 2025	24.30	24.85	24.30	24.50	23.73	1.03%	357,881
Dec 8, 2025	24.25	24.65	24.25	24.25	23.49	-	244,290
Dec 5, 2025	24.20	24.40	24.20	24.25	23.49	0.21%	275,991
Dec 4, 2025	24.25	24.40	24.10	24.20	23.44	-0.62%	242,031
Dec 3, 2025	24.55	24.75	23.90	24.35	23.58	-1.22%	496,444
Dec 2, 2025	24.25	24.90	24.00	24.65	23.87	1.86%	589,728
Dec 1, 2025	24.00	24.60	24.00	24.20	23.44	1.47%	588,075