Genelux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	3.44	3.49	3.26	3.33	3.33	-2.06%	44,235
Jul 17, 2025	3.07	3.50	3.07	3.40	3.40	11.11%	194,746
Jul 16, 2025	3.08	3.13	3.00	3.06	3.06	-0.65%	189,150
Jul 15, 2025	3.37	3.38	3.02	3.08	3.08	-8.88%	212,952
Jul 14, 2025	3.41	3.41	3.20	3.38	3.38	-1.46%	122,544
Jul 11, 2025	3.41	3.49	3.26	3.43	3.43	-0.29%	127,379
Jul 10, 2025	3.48	3.50	3.41	3.44	3.44	-0.58%	122,542
Jul 9, 2025	3.49	3.50	3.33	3.46	3.46	-0.57%	126,916
Jul 8, 2025	2.93	3.61	2.91	3.48	3.48	20.00%	410,101
Jul 7, 2025	2.80	3.07	2.80	2.90	2.90	-2.68%	115,101
Jul 3, 2025	2.89	3.00	2.85	2.98	2.98	4.93%	92,333
Jul 2, 2025	2.83	2.90	2.83	2.84	2.84	0.35%	48,265
Jul 1, 2025	2.91	2.96	2.83	2.83	2.83	-1.39%	65,067
Jun 30, 2025	3.00	3.04	2.87	2.87	2.87	-4.01%	73,874
Jun 27, 2025	3.06	3.17	2.93	2.99	2.99	-1.97%	76,941
Jun 26, 2025	2.91	3.05	2.87	3.05	3.05	3.74%	39,640
Jun 25, 2025	2.77	2.95	2.75	2.94	2.94	5.76%	30,564
Jun 24, 2025	2.83	2.91	2.76	2.78	2.78	0.36%	49,300
Jun 23, 2025	2.95	3.04	2.77	2.77	2.77	-6.73%	98,853
Jun 20, 2025	2.91	3.06	2.82	2.97	2.97	1.71%	277,488
Jun 18, 2025	2.95	2.98	2.85	2.92	2.92	-3.31%	54,205
Jun 17, 2025	3.22	3.28	2.94	3.02	3.02	-6.50%	141,748
Jun 16, 2025	3.12	3.29	2.92	3.23	3.23	5.56%	451,193
Jun 13, 2025	2.61	3.21	2.57	3.06	3.06	15.47%	579,660
Jun 12, 2025	2.58	2.69	2.53	2.65	2.65	-	89,587
Jun 11, 2025	2.68	2.70	2.55	2.65	2.65	-0.75%	53,756
Jun 10, 2025	2.78	2.84	2.63	2.67	2.67	-1.48%	76,015
Jun 9, 2025	2.57	2.76	2.49	2.71	2.71	5.86%	130,764
Jun 6, 2025	2.55	2.60	2.43	2.56	2.56	1.19%	128,854
Jun 5, 2025	2.44	2.55	2.40	2.53	2.53	3.27%	192,780
Jun 4, 2025	2.57	2.60	2.38	2.45	2.45	-4.67%	218,453
Jun 3, 2025	2.50	2.57	2.46	2.57	2.57	4.90%	107,445
Jun 2, 2025	2.47	2.51	2.38	2.45	2.45	1.24%	84,306
May 30, 2025	2.43	2.56	2.38	2.42	2.42	-1.63%	141,226
May 29, 2025	2.46	2.57	2.43	2.46	2.46	0.41%	46,026
May 28, 2025	2.54	2.63	2.42	2.45	2.45	-3.54%	127,667
May 27, 2025	2.58	2.78	2.51	2.54	2.54	-1.55%	114,238
May 23, 2025	2.45	2.59	2.41	2.58	2.58	3.61%	57,125
May 22, 2025	2.48	2.64	2.47	2.49	2.49	-	84,849
May 21, 2025	2.75	2.80	2.45	2.49	2.49	-9.45%	112,265
May 20, 2025	2.63	2.75	2.55	2.75	2.75	5.36%	69,917
May 19, 2025	2.45	2.61	2.41	2.61	2.61	5.24%	95,610
May 16, 2025	2.43	2.54	2.36	2.48	2.48	2.48%	78,773
May 15, 2025	2.44	2.45	2.30	2.42	2.42	0.83%	102,012
May 14, 2025	2.50	2.57	2.40	2.40	2.40	-3.23%	151,940
May 13, 2025	2.83	2.83	2.48	2.48	2.48	-10.79%	367,326
May 12, 2025	3.00	3.35	2.76	2.78	2.78	-6.08%	496,169
May 9, 2025	3.02	3.05	2.69	2.96	2.96	3.86%	107,156
May 8, 2025	2.35	3.06	2.35	2.85	2.85	22.84%	561,796
May 7, 2025	2.39	2.47	2.26	2.32	2.32	-0.43%	111,220