Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
3.365
+0.165 (5.16%)
Aug 14, 2025, 11:19 AM - Market open
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.18 | 3.50 | 3.03 | 3.20 | 3.20 | 0.31% | 133,803 |
| Aug 12, 2025 | 3.22 | 3.35 | 3.19 | 3.19 | 3.19 | -2.74% | 78,761 |
| Aug 11, 2025 | 3.20 | 3.50 | 3.14 | 3.28 | 3.28 | 4.13% | 81,115 |
| Aug 8, 2025 | 3.56 | 3.56 | 3.14 | 3.15 | 3.15 | -5.69% | 68,266 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.31 | 3.34 | 3.34 | -6.96% | 79,143 |
| Aug 6, 2025 | 3.55 | 3.60 | 3.50 | 3.59 | 3.59 | 1.70% | 61,287 |
| Aug 5, 2025 | 3.54 | 3.58 | 3.48 | 3.53 | 3.53 | 0.57% | 91,728 |
| Aug 4, 2025 | 3.59 | 3.62 | 3.41 | 3.51 | 3.51 | - | 139,024 |
| Aug 1, 2025 | 3.32 | 3.56 | 3.32 | 3.51 | 3.51 | 3.54% | 66,963 |
| Jul 31, 2025 | 3.55 | 3.70 | 3.35 | 3.39 | 3.39 | -3.97% | 127,484 |
| Jul 30, 2025 | 3.59 | 3.59 | 3.45 | 3.53 | 3.53 | -0.56% | 131,571 |
| Jul 29, 2025 | 3.47 | 3.60 | 3.30 | 3.55 | 3.55 | 4.72% | 139,524 |
| Jul 28, 2025 | 3.40 | 3.47 | 3.31 | 3.39 | 3.39 | 1.50% | 44,367 |
| Jul 25, 2025 | 3.44 | 3.45 | 3.30 | 3.34 | 3.34 | -3.75% | 107,963 |
| Jul 24, 2025 | 3.59 | 3.70 | 3.44 | 3.47 | 3.47 | -3.61% | 145,331 |
| Jul 23, 2025 | 3.35 | 3.60 | 3.23 | 3.60 | 3.60 | 9.09% | 308,911 |
| Jul 22, 2025 | 3.54 | 3.62 | 3.30 | 3.30 | 3.30 | -5.98% | 216,385 |
| Jul 21, 2025 | 3.43 | 3.70 | 3.38 | 3.51 | 3.51 | 5.41% | 231,327 |
| Jul 18, 2025 | 3.44 | 3.49 | 3.26 | 3.33 | 3.33 | -2.06% | 45,239 |
| 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 |