Genelux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.99	3.02	2.84	2.92	2.92	-3.95%	152,229
May 14, 2026	3.18	3.21	2.93	3.04	3.04	-4.70%	289,295
May 13, 2026	2.99	3.25	2.99	3.19	3.19	7.41%	279,947
May 12, 2026	2.90	2.98	2.80	2.97	2.97	2.41%	137,119
May 11, 2026	3.11	3.22	2.85	2.90	2.90	-6.75%	210,064
May 8, 2026	2.85	3.20	2.83	3.11	3.11	9.89%	368,402
May 7, 2026	2.91	2.94	2.71	2.83	2.83	-1.39%	188,686
May 6, 2026	2.79	2.95	2.74	2.87	2.87	3.61%	211,777
May 5, 2026	2.88	2.97	2.72	2.77	2.77	-2.81%	71,473
May 4, 2026	2.74	2.97	2.74	2.85	2.85	4.01%	146,061
May 1, 2026	2.63	2.75	2.63	2.74	2.74	2.62%	118,062
Apr 30, 2026	2.51	2.69	2.51	2.67	2.67	6.80%	163,008
Apr 29, 2026	2.53	2.53	2.46	2.50	2.50	-1.19%	163,992
Apr 28, 2026	2.54	2.56	2.50	2.53	2.53	-1.17%	85,412
Apr 27, 2026	2.55	2.60	2.50	2.56	2.56	1.59%	123,298
Apr 24, 2026	2.57	2.61	2.47	2.52	2.52	-	131,516
Apr 23, 2026	2.58	2.59	2.48	2.52	2.52	-0.79%	151,664
Apr 22, 2026	2.66	2.74	2.53	2.54	2.54	-0.78%	118,798
Apr 21, 2026	2.70	2.76	2.50	2.56	2.56	-3.40%	174,254
Apr 20, 2026	2.79	2.80	2.65	2.65	2.65	-5.02%	127,496
Apr 17, 2026	2.85	2.86	2.76	2.79	2.79	0.72%	135,693
Apr 16, 2026	2.85	2.85	2.73	2.77	2.77	-2.46%	58,609
Apr 15, 2026	2.68	2.86	2.62	2.84	2.84	7.58%	404,323
Apr 14, 2026	2.58	2.67	2.54	2.64	2.64	4.35%	114,473
Apr 13, 2026	2.55	2.70	2.43	2.53	2.53	-0.39%	173,832
Apr 10, 2026	2.58	2.60	2.39	2.54	2.54	-0.78%	166,401
Apr 9, 2026	2.66	2.89	2.30	2.56	2.56	-3.03%	1,007,103
Apr 8, 2026	2.81	2.81	2.61	2.64	2.64	-0.38%	229,012
Apr 7, 2026	2.72	2.81	2.65	2.65	2.65	-2.93%	205,857
Apr 6, 2026	2.63	2.84	2.61	2.73	2.73	6.23%	327,987
Apr 2, 2026	2.57	2.61	2.48	2.57	2.57	0.39%	138,317
Apr 1, 2026	2.49	2.58	2.48	2.56	2.56	5.79%	136,584
Mar 31, 2026	2.39	2.46	2.30	2.42	2.42	5.22%	137,888
Mar 30, 2026	2.52	2.58	2.29	2.30	2.30	-7.26%	281,191
Mar 27, 2026	2.63	2.70	2.43	2.48	2.48	-5.70%	136,218
Mar 26, 2026	2.60	2.66	2.54	2.63	2.63	-0.75%	160,460
Mar 25, 2026	2.46	2.66	2.46	2.65	2.65	9.50%	347,945
Mar 24, 2026	2.48	2.52	2.38	2.42	2.42	-2.42%	205,121
Mar 23, 2026	2.43	2.54	2.34	2.48	2.48	3.33%	363,197
Mar 20, 2026	2.40	2.50	2.31	2.40	2.40	-5.51%	504,717
Mar 19, 2026	2.56	2.58	2.48	2.54	2.54	-1.93%	106,658
Mar 18, 2026	2.60	2.62	2.56	2.59	2.59	-1.15%	132,064
Mar 17, 2026	2.60	2.65	2.58	2.62	2.62	-0.38%	91,996
Mar 16, 2026	2.64	2.79	2.63	2.63	2.63	1.15%	62,693
Mar 13, 2026	2.66	2.66	2.52	2.60	2.60	-1.14%	100,605
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%	111,330
Mar 9, 2026	2.67	2.87	2.65	2.83	2.83	4.43%	134,535
Mar 6, 2026	2.69	2.74	2.58	2.71	2.71	0.74%	185,467