Genovate Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	34.10	35.55	33.20	33.75	33.75	1.20%	3,282,073
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
Nov 28, 2025	23.65	24.35	23.55	23.85	23.10	1.49%	581,854
Nov 27, 2025	23.45	23.55	23.20	23.50	22.76	0.64%	137,181
Nov 26, 2025	23.85	24.35	23.35	23.35	22.61	-2.10%	505,162
Nov 25, 2025	23.95	24.50	23.75	23.85	23.10	1.27%	607,062
Nov 24, 2025	22.80	23.85	22.70	23.55	22.81	5.37%	706,044
Nov 21, 2025	22.30	22.70	22.25	22.35	21.65	-1.11%	189,279
Nov 20, 2025	22.40	23.15	22.40	22.60	21.89	1.35%	323,916
Nov 19, 2025	22.15	22.55	22.15	22.30	21.60	0.45%	291,385
Nov 18, 2025	22.10	22.30	21.75	22.20	21.50	0.68%	165,172
Nov 17, 2025	22.45	22.45	21.75	22.05	21.36	-1.12%	287,607
Nov 14, 2025	22.30	22.70	22.10	22.30	21.60	-1.55%	271,003
Nov 13, 2025	23.55	23.75	22.40	22.65	21.94	-5.63%	986,820
Nov 12, 2025	23.90	25.00	23.65	24.00	23.24	-	1,325,121
Nov 11, 2025	24.70	24.90	22.85	24.00	23.24	-4.00%	3,226,293