Genelux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.73	2.76	2.64	2.73	2.73	0.37%	268,642
Aug 25, 2026	2.73	2.82	2.67	2.72	2.72	-	278,427
Aug 24, 2026	2.70	2.77	2.57	2.72	2.72	-	343,787
Aug 21, 2026	2.78	2.81	2.68	2.72	2.72	-0.73%	190,602
Aug 20, 2026	2.72	2.80	2.62	2.74	2.74	2.24%	405,112
Aug 19, 2026	2.64	2.79	2.63	2.68	2.68	3.08%	317,437
Aug 18, 2026	2.70	2.79	2.56	2.60	2.60	-3.70%	379,006
Aug 17, 2026	2.76	2.76	2.63	2.70	2.70	-1.46%	265,149
Aug 14, 2026	2.65	2.82	2.58	2.74	2.74	4.18%	462,788
Aug 13, 2026	2.70	2.76	2.61	2.63	2.63	-2.59%	315,709
Aug 12, 2026	2.70	2.73	2.54	2.70	2.70	1.89%	250,836
Aug 11, 2026	2.75	2.78	2.55	2.65	2.65	-2.57%	315,950
Aug 10, 2026	2.66	2.73	2.62	2.72	2.72	2.26%	434,431
Aug 7, 2026	2.72	2.72	2.52	2.66	2.66	-1.48%	246,863
Aug 6, 2026	2.51	2.74	2.50	2.70	2.70	7.57%	209,650
Aug 5, 2026	2.85	2.93	2.50	2.51	2.51	-10.99%	950,188
Aug 4, 2026	3.00	3.08	2.78	2.82	2.82	-5.37%	787,371
Aug 3, 2026	2.97	2.99	2.91	2.98	2.98	1.36%	219,562
Jul 31, 2026	3.04	3.05	2.87	2.94	2.94	-3.61%	374,940
Jul 30, 2026	2.89	3.08	2.83	3.05	3.05	7.77%	236,498
Jul 29, 2026	2.95	2.97	2.80	2.83	2.83	-3.08%	125,502
Jul 28, 2026	2.93	2.96	2.85	2.92	2.92	-1.02%	145,744
Jul 27, 2026	2.96	3.00	2.89	2.95	2.95	2.08%	66,498
Jul 24, 2026	2.99	2.99	2.85	2.89	2.89	-2.36%	153,708
Jul 23, 2026	2.90	3.00	2.89	2.96	2.96	-	141,379
Jul 22, 2026	2.94	3.01	2.91	2.96	2.96	2.42%	108,167
Jul 21, 2026	2.94	2.95	2.89	2.89	2.89	-1.37%	60,964
Jul 20, 2026	2.86	2.97	2.78	2.93	2.93	2.09%	165,686
Jul 17, 2026	2.80	2.88	2.80	2.87	2.87	1.77%	77,177
Jul 16, 2026	2.90	2.90	2.81	2.82	2.82	-3.09%	185,460
Jul 15, 2026	2.91	2.93	2.83	2.91	2.91	0.69%	169,710
Jul 14, 2026	2.97	3.01	2.84	2.89	2.89	-2.36%	178,480
Jul 13, 2026	3.00	3.03	2.90	2.96	2.96	-2.31%	187,536
Jul 10, 2026	2.98	3.04	2.89	3.03	3.03	1.68%	248,646
Jul 9, 2026	3.04	3.04	2.91	2.98	2.98	0.68%	124,840
Jul 8, 2026	2.97	3.01	2.86	2.96	2.96	-0.34%	179,499
Jul 7, 2026	3.09	3.09	2.94	2.97	2.97	-1.66%	112,525
Jul 6, 2026	3.02	3.18	2.96	3.02	3.02	1.00%	187,847
Jul 2, 2026	2.90	3.04	2.87	2.99	2.99	3.10%	195,980
Jul 1, 2026	3.01	3.05	2.86	2.90	2.90	-3.65%	161,972
Jun 30, 2026	2.99	3.03	2.83	3.01	3.01	3.79%	338,562
Jun 29, 2026	2.91	2.96	2.80	2.90	2.90	1.05%	200,350
Jun 26, 2026	2.89	2.96	2.79	2.87	2.87	-1.03%	353,836
Jun 25, 2026	2.89	2.97	2.84	2.90	2.90	1.75%	163,778
Jun 24, 2026	2.93	2.99	2.84	2.85	2.85	-2.40%	172,449
Jun 23, 2026	2.87	2.97	2.85	2.92	2.92	-	91,816
Jun 22, 2026	3.03	3.09	2.88	2.92	2.92	-1.52%	241,965
Jun 18, 2026	2.88	2.98	2.83	2.97	2.97	4.04%	98,793
Jun 17, 2026	3.07	3.11	2.67	2.85	2.85	-5.94%	542,875
Jun 16, 2026	3.00	3.10	2.93	3.03	3.03	0.33%	158,495