Generationis.Ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	2.05	2.14	2.04	2.04	2.04	0.49%	8,325
Dec 9, 2025	2.29	2.29	1.84	2.03	2.03	-11.35%	6,953
Dec 8, 2025	2.29	2.29	2.29	2.29	2.29	-0.43%	21
Dec 5, 2025	2.18	2.30	2.18	2.30	2.30	6.48%	1,200
Dec 3, 2025	2.16	2.16	2.01	2.16	2.16	0.47%	8,917
Dec 2, 2025	2.35	2.37	2.13	2.15	2.15	-11.89%	3,873
Dec 1, 2025	2.45	2.45	2.44	2.44	2.44	-0.81%	25
Nov 28, 2025	2.40	2.46	2.14	2.46	2.46	2.50%	2,159
Nov 27, 2025	2.40	2.40	2.40	2.40	2.40	0.42%	40
Nov 26, 2025	2.39	2.39	2.39	2.39	2.39	-	30
Nov 25, 2025	2.39	2.39	2.39	2.39	2.39	8.64%	50
Nov 24, 2025	2.44	2.44	2.20	2.20	2.20	-10.20%	37
Nov 21, 2025	2.55	2.55	2.21	2.45	2.45	-2.00%	1,075
Nov 20, 2025	2.70	2.80	2.20	2.50	2.50	-7.41%	2,791
Nov 19, 2025	2.10	2.70	2.06	2.70	2.70	23.29%	14,849
Nov 18, 2025	2.19	2.19	2.19	2.19	2.19	-	20
Nov 17, 2025	2.19	2.19	2.19	2.19	2.19	-0.45%	20
Nov 14, 2025	2.20	2.20	2.20	2.20	2.20	-	10
Nov 13, 2025	2.20	2.20	2.20	2.20	2.20	0.92%	1,000
Nov 12, 2025	2.14	2.18	2.14	2.18	2.18	4.31%	1,181
Nov 10, 2025	2.12	2.12	2.09	2.09	2.09	-1.42%	2,555
Nov 7, 2025	2.14	2.14	2.12	2.12	2.12	-3.64%	952
Nov 6, 2025	2.19	2.20	2.16	2.20	2.20	2.33%	1,987
Nov 5, 2025	2.15	2.15	2.10	2.15	2.15	-2.27%	4,011
Nov 4, 2025	2.20	2.20	2.20	2.20	2.20	4.27%	496
Nov 3, 2025	2.17	2.30	2.11	2.11	2.11	4.98%	2,123
Oct 31, 2025	2.26	2.31	2.01	2.01	2.01	-11.06%	2,758
Oct 30, 2025	2.26	2.26	2.26	2.26	2.26	-	25
Oct 29, 2025	2.26	2.26	2.26	2.26	2.26	-	20
Oct 28, 2025	2.26	2.26	2.26	2.26	2.26	-	20
Oct 27, 2025	2.26	2.26	2.26	2.26	2.26	-	20
Oct 24, 2025	2.36	2.36	2.26	2.26	2.26	-4.24%	690
Oct 23, 2025	2.36	2.36	2.36	2.36	2.36	4.89%	300
Oct 22, 2025	2.26	2.26	2.25	2.25	2.25	-4.26%	560
Oct 21, 2025	2.35	2.35	2.35	2.35	2.35	-0.42%	20
Oct 20, 2025	2.28	2.36	2.28	2.36	2.36	3.51%	507
Oct 17, 2025	2.39	2.39	2.28	2.28	2.28	-4.60%	447
Oct 16, 2025	2.39	2.39	2.39	2.39	2.39	3.91%	5
Oct 15, 2025	2.30	2.30	2.30	2.30	2.30	-5.74%	480
Oct 14, 2025	2.44	2.44	2.43	2.44	2.44	-0.81%	61
Oct 13, 2025	2.35	2.46	2.35	2.46	2.46	4.68%	1,055
Oct 10, 2025	2.27	2.35	2.27	2.35	2.35	3.07%	28
Oct 9, 2025	2.27	2.28	2.27	2.28	2.28	1.33%	58
Oct 8, 2025	2.36	2.36	2.25	2.25	2.25	-1.75%	1,115
Oct 7, 2025	2.31	2.31	2.29	2.29	2.29	-0.87%	124
Oct 6, 2025	2.30	2.31	2.30	2.31	2.31	0.43%	41
Oct 2, 2025	2.40	2.40	2.30	2.30	2.30	-0.86%	33
Sep 30, 2025	2.35	2.35	2.32	2.32	2.32	-1.69%	460
Sep 29, 2025	2.43	2.54	2.36	2.36	2.36	1.29%	2,160
Sep 26, 2025	2.44	2.44	2.33	2.33	2.33	-4.51%	575