Generationis.Ai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.93	1.93	1.93	1.93	1.93	0.26%	20
Feb 5, 2026	2.00	2.00	1.83	1.92	1.92	-3.76%	1,889
Feb 4, 2026	1.95	2.00	1.95	2.00	2.00	2.31%	132
Feb 3, 2026	1.95	1.95	1.95	1.95	1.95	2.63%	15
Feb 2, 2026	1.90	1.90	1.90	1.90	1.90	4.68%	60
Jan 30, 2026	1.82	1.82	1.82	1.82	1.82	-4.47%	37
Jan 29, 2026	2.02	2.02	1.75	1.90	1.90	-5.47%	6,985
Jan 28, 2026	2.02	2.14	2.01	2.01	2.01	-	2,928
Jan 27, 2026	2.09	2.09	2.01	2.01	2.01	-3.37%	15
Jan 26, 2026	2.02	2.08	2.00	2.08	2.08	2.97%	1,155
Jan 23, 2026	2.02	2.14	2.02	2.02	2.02	-	145
Jan 22, 2026	2.16	2.16	2.02	2.02	2.02	-1.94%	204
Jan 21, 2026	2.11	2.18	2.06	2.06	2.06	-1.90%	9,265
Jan 20, 2026	2.10	2.10	2.10	2.10	2.10	0.48%	40
Jan 19, 2026	2.02	2.09	2.01	2.09	2.09	3.47%	807
Jan 16, 2026	2.02	2.02	2.02	2.02	2.02	0.50%	20
Jan 15, 2026	2.12	2.12	2.01	2.01	2.01	-4.29%	1,035
Jan 14, 2026	2.05	2.10	2.05	2.10	2.10	2.44%	638
Jan 13, 2026	2.05	2.05	2.05	2.05	2.05	1.49%	36
Jan 12, 2026	2.15	2.15	2.02	2.02	2.02	-6.05%	1,012
Jan 9, 2026	2.08	2.15	2.02	2.15	2.15	3.37%	1,965
Jan 8, 2026	2.13	2.13	2.08	2.08	2.08	-2.80%	6
Jan 7, 2026	2.12	2.14	2.12	2.14	2.14	3.88%	1,010
Jan 5, 2026	2.15	2.16	2.04	2.06	2.06	-10.04%	6,217
Jan 2, 2026	2.29	2.29	2.29	2.29	2.29	-	215
Dec 30, 2025	2.16	2.29	2.15	2.29	2.29	6.02%	11,712
Dec 23, 2025	2.20	2.20	2.04	2.16	2.16	1.41%	47,817
Dec 22, 2025	2.20	2.25	2.09	2.13	2.13	-3.18%	115,000
Dec 19, 2025	2.25	2.25	2.00	2.20	2.20	4.76%	28,150
Dec 18, 2025	2.02	2.25	1.95	2.10	2.10	2.94%	74,380
Dec 17, 2025	2.06	2.06	2.04	2.04	2.04	-0.49%	41,414
Dec 16, 2025	2.12	2.14	2.04	2.05	2.05	-7.66%	18,116
Dec 15, 2025	2.10	2.22	2.10	2.22	2.22	5.71%	10,833
Dec 12, 2025	2.10	2.10	2.01	2.10	2.10	-	8,385
Dec 11, 2025	2.05	2.10	1.82	2.10	2.10	2.94%	6,285
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