Genelux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.07	2.11	2.00	2.08	2.08	-0.95%	209,582
Oct 29, 2026	2.27	2.27	2.09	2.10	2.10	-4.98%	120,302
Oct 28, 2026	2.06	2.24	1.98	2.21	2.21	7.80%	523,909
Oct 27, 2026	1.92	2.07	1.86	2.05	2.05	7.33%	1,452,184
Oct 26, 2026	2.00	2.12	1.87	1.91	1.91	-4.50%	494,701
Oct 23, 2026	2.02	2.07	1.90	2.00	2.00	1.01%	648,745
Oct 22, 2026	2.04	2.35	1.96	1.98	1.98	-4.35%	947,444
Oct 21, 2026	2.53	2.57	2.02	2.07	2.07	-17.20%	850,725
Oct 20, 2026	2.43	2.61	2.43	2.50	2.50	2.04%	331,726
Oct 19, 2026	2.42	2.47	2.40	2.45	2.45	1.24%	161,491
Oct 16, 2026	2.48	2.52	2.36	2.42	2.42	-2.42%	277,873
Oct 15, 2026	2.40	2.51	2.33	2.48	2.48	6.90%	796,526
Oct 14, 2026	2.48	2.52	2.32	2.32	2.32	-7.94%	410,559
Oct 13, 2026	2.53	2.54	2.49	2.52	2.52	-0.98%	151,876
Oct 12, 2026	2.59	2.59	2.51	2.55	2.55	-0.59%	72,617
Oct 9, 2026	2.48	2.57	2.47	2.56	2.56	2.40%	154,650
Oct 8, 2026	2.47	2.53	2.42	2.50	2.50	-0.79%	259,115
Oct 7, 2026	2.52	2.59	2.46	2.52	2.52	-0.79%	550,979
Oct 6, 2026	2.58	2.63	2.52	2.54	2.54	-2.31%	77,647
Oct 5, 2026	2.55	2.66	2.47	2.60	2.60	1.56%	317,345
Oct 2, 2026	2.55	2.59	2.52	2.56	2.56	1.59%	278,256
Oct 1, 2026	2.53	2.56	2.46	2.52	2.52	-0.40%	200,937
Sep 30, 2026	2.47	2.55	2.47	2.53	2.53	3.27%	236,870
Sep 29, 2026	2.48	2.56	2.42	2.45	2.45	-0.81%	164,897
Sep 28, 2026	2.46	2.50	2.41	2.47	2.47	-0.40%	103,751
Sep 25, 2026	2.47	2.54	2.42	2.48	2.48	2.06%	139,873
Sep 24, 2026	2.51	2.52	2.41	2.43	2.43	-3.38%	151,993
Sep 23, 2026	2.61	2.64	2.50	2.52	2.52	-3.64%	115,792
Sep 22, 2026	2.55	2.63	2.52	2.61	2.61	1.95%	161,803
Sep 21, 2026	2.57	2.59	2.51	2.56	2.56	1.19%	197,287
Sep 18, 2026	2.54	2.57	2.50	2.53	2.53	-	143,118
Sep 17, 2026	2.36	2.56	2.36	2.53	2.53	8.12%	295,280
Sep 16, 2026	2.47	2.47	2.31	2.34	2.34	-5.26%	661,722
Sep 15, 2026	2.61	2.61	2.40	2.47	2.47	-2.76%	203,404
Sep 14, 2026	2.49	2.61	2.46	2.54	2.54	2.01%	297,586
Sep 11, 2026	2.53	2.55	2.45	2.49	2.49	0.40%	146,907
Sep 10, 2026	2.55	2.73	2.41	2.48	2.48	-1.59%	535,584
Sep 9, 2026	2.50	2.56	2.49	2.52	2.52	-0.79%	114,099
Sep 8, 2026	2.50	2.54	2.39	2.54	2.54	4.10%	408,292
Sep 4, 2026	2.52	2.54	2.43	2.44	2.44	-3.17%	296,534
Sep 3, 2026	2.55	2.58	2.46	2.52	2.52	-1.18%	510,440
Sep 2, 2026	2.58	2.64	2.55	2.55	2.55	-1.92%	158,137
Sep 1, 2026	2.63	2.66	2.56	2.60	2.60	-0.57%	194,989
Aug 31, 2026	2.67	2.77	2.56	2.62	2.62	-1.69%	328,487
Aug 28, 2026	2.87	2.87	2.65	2.66	2.66	-7.64%	417,797
Aug 27, 2026	2.72	2.95	2.72	2.88	2.88	5.49%	594,425
Aug 26, 2026	2.73	2.76	2.64	2.73	2.73	0.37%	300,182
Aug 25, 2026	2.73	2.82	2.67	2.72	2.72	-	352,906
Aug 24, 2026	2.70	2.77	2.57	2.72	2.72	-	361,056
Aug 21, 2026	2.78	2.81	2.68	2.72	2.72	-0.73%	223,747