Genovate Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	31.00	31.45	30.55	30.95	30.95	1.98%	686,814
Mar 23, 2026	30.55	31.80	30.05	30.35	30.35	-0.16%	796,320
Mar 20, 2026	32.70	32.70	30.05	30.40	30.40	-5.59%	2,256,359
Mar 19, 2026	32.50	32.80	31.95	32.20	32.20	-0.62%	1,021,015
Mar 18, 2026	32.55	33.30	31.00	32.40	32.40	-4.57%	3,488,180
Mar 17, 2026	35.30	36.00	33.75	33.95	33.95	-1.88%	8,112,871
Mar 16, 2026	32.45	35.40	32.45	34.60	34.60	7.45%	4,174,667
Mar 13, 2026	30.60	33.50	30.60	32.20	32.20	-5.15%	5,563,179
Mar 11, 2026	31.80	33.95	31.55	33.95	33.95	9.87%	1,549,700
Mar 10, 2026	34.00	34.00	30.15	30.90	30.90	-4.92%	1,641,659
Mar 9, 2026	33.60	34.40	32.30	32.50	32.50	-6.07%	1,320,498
Mar 6, 2026	34.90	35.80	34.30	34.60	34.60	-1.00%	1,713,354
Mar 5, 2026	33.05	35.90	33.00	34.95	34.95	6.55%	3,717,470
Mar 4, 2026	32.20	33.45	32.05	32.80	32.80	-1.20%	974,131
Mar 3, 2026	31.85	33.60	31.75	33.20	33.20	4.40%	1,566,825
Mar 2, 2026	31.65	32.35	31.00	31.80	31.80	0.16%	549,231
Feb 26, 2026	31.65	32.50	31.20	31.75	31.75	1.60%	669,742
Feb 25, 2026	31.80	32.80	31.25	31.25	31.25	-1.57%	906,085
Feb 24, 2026	30.00	32.60	29.70	31.75	31.75	6.54%	1,396,208
Feb 23, 2026	32.55	32.55	29.80	29.80	29.80	-6.87%	2,312,851
Feb 11, 2026	32.60	33.45	31.45	32.00	32.00	-1.84%	2,236,162
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