Genovate Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.35	27.40	27.00	27.20	27.20	-0.55%	118,492
May 7, 2026	27.05	27.85	26.80	27.35	27.35	1.30%	219,435
May 6, 2026	27.10	27.30	26.65	27.00	27.00	-1.46%	154,584
May 5, 2026	26.80	27.50	26.75	27.40	27.40	2.05%	209,045
May 4, 2026	27.40	27.40	26.40	26.85	26.85	-2.19%	308,972
Apr 30, 2026	27.80	27.85	27.45	27.45	27.45	-1.26%	167,901
Apr 29, 2026	27.55	28.35	27.55	27.80	27.80	-0.36%	167,877
Apr 28, 2026	28.00	28.10	27.45	27.90	27.90	-0.36%	222,016
Apr 27, 2026	29.45	29.50	27.90	28.00	28.00	-4.92%	591,035
Apr 24, 2026	30.35	30.50	29.30	29.45	29.45	-1.83%	506,136
Apr 23, 2026	30.00	31.65	29.90	30.00	30.00	-0.17%	1,504,578
Apr 22, 2026	32.00	33.00	29.30	30.05	30.05	-6.09%	3,302,972
Apr 21, 2026	32.40	33.25	31.00	32.00	32.00	-1.39%	1,677,253
Apr 20, 2026	32.95	32.95	32.40	32.45	32.45	-0.15%	780,472
Apr 17, 2026	32.60	32.70	32.40	32.50	32.50	-0.31%	460,066
Apr 16, 2026	33.65	33.65	32.50	32.60	32.60	-3.12%	630,819
Apr 15, 2026	32.90	34.00	32.70	33.65	33.65	1.66%	1,855,285
Apr 14, 2026	33.70	33.80	32.80	33.10	33.10	-1.49%	893,150
Apr 13, 2026	34.05	34.95	33.55	33.60	33.60	-1.32%	4,422,839
Apr 10, 2026	33.90	34.30	33.75	34.05	34.05	0.44%	752,173
Apr 9, 2026	34.30	34.95	33.70	33.90	33.90	-0.73%	969,372
Apr 8, 2026	34.60	34.95	33.90	34.15	34.15	-1.59%	855,276
Apr 7, 2026	33.95	35.00	33.65	34.70	34.70	1.91%	930,129
Apr 2, 2026	33.30	34.45	33.25	34.05	34.05	2.41%	921,484
Apr 1, 2026	33.00	34.30	32.95	33.25	33.25	2.31%	843,111
Mar 31, 2026	34.40	34.60	32.40	32.50	32.50	-6.74%	1,231,844
Mar 30, 2026	31.95	34.85	31.95	34.85	34.85	9.08%	1,451,224
Mar 27, 2026	32.10	32.55	31.85	31.95	31.95	-0.16%	501,079
Mar 26, 2026	31.90	32.75	31.25	32.00	32.00	2.89%	673,326
Mar 25, 2026	31.05	32.05	30.75	31.10	31.10	0.48%	309,243
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