Genovate Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.85	26.80	25.70	26.60	26.60	2.90%	98,925
May 28, 2026	26.25	27.05	25.80	25.85	25.85	-1.52%	208,528
May 27, 2026	25.80	26.30	25.80	26.25	26.25	1.74%	242,029
May 26, 2026	26.20	26.40	25.45	25.80	25.80	-2.27%	378,678
May 25, 2026	27.35	27.40	26.30	26.40	26.40	-4.00%	368,879
May 22, 2026	27.40	27.75	27.35	27.50	27.50	-0.36%	62,125
May 21, 2026	27.30	27.85	27.30	27.60	27.60	1.10%	125,114
May 20, 2026	27.25	27.80	27.10	27.30	27.30	-1.97%	97,830
May 19, 2026	27.70	28.20	27.70	27.85	27.85	0.54%	79,086
May 18, 2026	27.10	27.75	27.10	27.70	27.70	0.36%	29,311
May 15, 2026	28.20	28.20	27.50	27.60	27.60	-2.13%	124,562
May 14, 2026	28.35	28.35	27.90	28.20	28.20	-0.18%	136,662
May 13, 2026	28.45	28.50	28.15	28.25	28.25	-	162,855
May 12, 2026	27.95	28.50	27.90	28.25	28.25	2.17%	289,486
May 11, 2026	27.95	27.95	27.35	27.65	27.65	1.65%	120,555
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