Genelux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	2.50	2.50	2.33	2.33	2.33	-7.17%	158,142
May 5, 2025	2.65	2.70	2.48	2.51	2.51	-4.56%	89,496
May 2, 2025	2.43	2.72	2.43	2.63	2.63	8.45%	106,273
May 1, 2025	2.73	2.73	2.41	2.43	2.43	-9.85%	161,475
Apr 30, 2025	2.88	3.08	2.64	2.69	2.69	-9.43%	154,632
Apr 29, 2025	2.88	3.06	2.83	2.97	2.97	2.41%	60,144
Apr 28, 2025	2.87	3.01	2.77	2.90	2.90	0.69%	40,389
Apr 25, 2025	3.08	3.15	2.81	2.88	2.88	-7.40%	95,484
Apr 24, 2025	2.97	3.11	2.75	3.11	3.11	7.24%	107,377
Apr 23, 2025	3.02	3.11	2.90	2.90	2.90	-1.36%	185,409
Apr 22, 2025	2.73	2.95	2.72	2.94	2.94	8.89%	131,333
Apr 21, 2025	2.64	2.74	2.55	2.70	2.70	2.66%	96,196
Apr 17, 2025	2.57	2.67	2.52	2.63	2.63	2.33%	59,804
Apr 16, 2025	2.44	2.58	2.36	2.57	2.57	4.47%	87,636
Apr 15, 2025	2.40	2.51	2.30	2.46	2.46	1.65%	121,888
Apr 14, 2025	2.50	2.68	2.41	2.42	2.42	-1.63%	157,625
Apr 11, 2025	2.35	2.48	2.21	2.46	2.46	5.13%	184,703
Apr 10, 2025	2.30	2.48	2.27	2.34	2.34	1.30%	371,208
Apr 9, 2025	2.08	2.40	1.99	2.31	2.31	11.06%	406,292
Apr 8, 2025	2.24	2.29	2.05	2.08	2.08	-3.70%	264,502
Apr 7, 2025	2.29	2.29	2.07	2.16	2.16	-9.62%	295,894
Apr 4, 2025	2.48	2.55	2.33	2.39	2.39	-4.40%	322,504
Apr 3, 2025	2.52	2.56	2.35	2.50	2.50	-1.57%	236,113
Apr 2, 2025	2.56	2.75	2.54	2.54	2.54	-2.31%	187,099
Apr 1, 2025	2.90	2.92	2.52	2.60	2.60	-3.70%	238,860
Mar 31, 2025	3.00	3.15	2.70	2.70	2.70	-12.34%	250,345
Mar 28, 2025	3.04	3.35	2.94	3.08	3.08	1.65%	203,077
Mar 27, 2025	3.16	3.20	2.94	3.03	3.03	-5.31%	203,085
Mar 26, 2025	3.30	3.52	3.11	3.20	3.20	-5.88%	339,245