Genelux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	2.51	2.74	2.50	2.70	2.70	7.57%	209,388
Aug 5, 2026	2.85	2.93	2.50	2.51	2.51	-10.99%	948,456
Aug 4, 2026	3.00	3.08	2.78	2.82	2.82	-5.37%	786,566
Aug 3, 2026	2.97	2.99	2.91	2.98	2.98	1.36%	219,561
Jul 31, 2026	3.04	3.05	2.87	2.94	2.94	-3.61%	374,939
Jul 30, 2026	2.89	3.08	2.83	3.05	3.05	7.77%	236,465
Jul 29, 2026	2.95	2.97	2.80	2.83	2.83	-3.08%	124,889
Jul 28, 2026	2.93	2.96	2.85	2.92	2.92	-1.02%	145,452
Jul 27, 2026	2.96	3.00	2.89	2.95	2.95	2.08%	66,483
Jul 24, 2026	2.99	2.99	2.85	2.89	2.89	-2.36%	153,608
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%	108,166
Jul 21, 2026	2.94	2.95	2.89	2.89	2.89	-1.37%	60,238
Jul 20, 2026	2.86	2.97	2.78	2.93	2.93	2.09%	165,684
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%	185,044
Jul 15, 2026	2.91	2.93	2.83	2.91	2.91	0.69%	169,675
Jul 14, 2026	2.97	3.01	2.84	2.89	2.89	-2.36%	178,454
Jul 13, 2026	3.00	3.03	2.90	2.96	2.96	-2.31%	187,483
Jul 10, 2026	2.98	3.04	2.89	3.03	3.03	1.68%	248,621
Jul 9, 2026	3.04	3.04	2.91	2.98	2.98	0.68%	123,840
Jul 8, 2026	2.97	3.01	2.86	2.96	2.96	-0.34%	175,399
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%	187,780
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
Jun 15, 2026	3.01	3.09	2.98	3.02	3.02	2.03%	140,153
Jun 12, 2026	2.91	3.03	2.85	2.96	2.96	2.78%	116,192
Jun 11, 2026	2.89	2.99	2.81	2.88	2.88	0.70%	192,142
Jun 10, 2026	2.98	3.03	2.85	2.86	2.86	-4.03%	174,062
Jun 9, 2026	2.99	3.03	2.89	2.98	2.98	1.71%	94,587
Jun 8, 2026	2.98	2.98	2.91	2.93	2.93	-	80,736
Jun 5, 2026	3.06	3.07	2.89	2.93	2.93	-4.87%	166,218
Jun 4, 2026	2.99	3.15	2.97	3.08	3.08	2.67%	138,638
Jun 3, 2026	2.93	3.01	2.86	3.00	3.00	1.69%	307,031
Jun 2, 2026	2.97	3.03	2.91	2.95	2.95	-0.67%	142,710
Jun 1, 2026	3.01	3.07	2.95	2.97	2.97	-2.62%	139,502
May 29, 2026	3.08	3.09	3.02	3.05	3.05	-0.65%	115,163
May 28, 2026	3.01	3.16	3.01	3.07	3.07	0.33%	213,780
May 27, 2026	3.00	3.14	2.99	3.06	3.06	1.66%	216,322