Genelux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	2.71	2.77	2.60	2.63	2.63	-5.40%	75,742
Mar 11, 2026	2.81	2.90	2.70	2.78	2.78	-0.71%	100,199
Mar 10, 2026	2.83	2.92	2.69	2.80	2.80	-1.06%	111,329
Mar 9, 2026	2.67	2.87	2.65	2.83	2.83	4.43%	134,517
Mar 6, 2026	2.69	2.74	2.58	2.71	2.71	0.74%	185,467
Mar 5, 2026	2.65	2.75	2.63	2.69	2.69	0.37%	153,918
Mar 4, 2026	2.59	2.70	2.57	2.68	2.68	3.88%	162,131
Mar 3, 2026	2.87	2.87	2.56	2.58	2.58	-11.64%	204,165
Mar 2, 2026	2.91	3.03	2.84	2.92	2.92	-2.01%	293,855
Feb 27, 2026	2.85	2.99	2.82	2.98	2.98	3.11%	166,961
Feb 26, 2026	2.97	2.97	2.83	2.89	2.89	-2.69%	126,805
Feb 25, 2026	2.81	2.99	2.81	2.97	2.97	6.45%	110,779
Feb 24, 2026	2.72	2.84	2.70	2.79	2.79	3.33%	197,988
Feb 23, 2026	2.63	2.70	2.59	2.70	2.70	2.27%	78,537
Feb 20, 2026	2.66	2.66	2.56	2.64	2.64	-1.49%	86,963
Feb 19, 2026	2.60	2.73	2.54	2.68	2.68	2.29%	174,879
Feb 18, 2026	2.55	2.67	2.55	2.62	2.62	2.34%	127,836
Feb 17, 2026	2.59	2.68	2.53	2.56	2.56	-1.92%	194,770
Feb 13, 2026	2.50	2.69	2.49	2.61	2.61	4.82%	218,902
Feb 12, 2026	2.45	2.66	2.44	2.49	2.49	2.89%	210,330
Feb 11, 2026	2.45	2.45	2.36	2.42	2.42	-	213,827
Feb 10, 2026	2.46	2.50	2.38	2.42	2.42	-1.63%	198,187
Feb 9, 2026	2.39	2.54	2.32	2.46	2.46	2.93%	291,086
Feb 6, 2026	2.36	2.55	2.33	2.39	2.39	1.70%	254,041
Feb 5, 2026	2.54	2.54	2.32	2.35	2.35	-8.91%	303,289
Feb 4, 2026	2.70	2.70	2.46	2.58	2.58	-5.15%	297,995
Feb 3, 2026	2.73	2.79	2.62	2.72	2.72	-0.37%	184,981
Feb 2, 2026	2.72	2.79	2.66	2.73	2.73	2.63%	123,098
Jan 30, 2026	2.70	2.76	2.61	2.66	2.66	-2.92%	148,360
Jan 29, 2026	2.79	2.83	2.66	2.74	2.74	-0.72%	193,626
Jan 28, 2026	2.92	2.92	2.70	2.76	2.76	-6.76%	216,159
Jan 27, 2026	2.89	2.97	2.85	2.96	2.96	3.86%	199,348
Jan 26, 2026	2.84	2.92	2.75	2.85	2.85	-0.70%	197,036
Jan 23, 2026	2.88	2.89	2.77	2.87	2.87	-0.35%	193,385
Jan 22, 2026	2.86	3.07	2.82	2.88	2.88	1.77%	352,073
Jan 21, 2026	2.75	2.85	2.68	2.83	2.83	3.66%	206,690
Jan 20, 2026	2.67	2.79	2.58	2.73	2.73	-0.36%	289,230
Jan 16, 2026	2.60	2.80	2.55	2.74	2.74	7.03%	401,837
Jan 15, 2026	2.63	2.65	2.52	2.56	2.56	-1.92%	254,435
Jan 14, 2026	2.74	2.74	2.57	2.61	2.61	-4.74%	371,068
Jan 13, 2026	2.68	2.75	2.55	2.74	2.74	3.40%	324,111
Jan 12, 2026	2.80	2.84	2.60	2.65	2.65	-5.36%	513,513
Jan 9, 2026	2.88	2.90	2.75	2.80	2.80	2.94%	818,131
Jan 8, 2026	2.90	3.00	2.66	2.72	2.72	-19.76%	1,882,054
Jan 7, 2026	3.38	3.71	3.35	3.39	3.39	-	322,088
Jan 6, 2026	3.66	3.71	3.32	3.39	3.39	-2.59%	354,796
Jan 5, 2026	4.63	4.99	3.35	3.48	3.48	-23.52%	506,804
Jan 2, 2026	4.41	4.61	4.41	4.55	4.55	4.36%	73,801
Dec 31, 2025	4.37	4.43	4.24	4.36	4.36	0.46%	83,283
Dec 30, 2025	4.37	4.46	4.21	4.34	4.34	-0.91%	121,705