Genelux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	3.06	3.07	2.89	2.93	2.93	-4.87%	165,618
Jun 4, 2026	2.99	3.15	2.97	3.08	3.08	2.67%	138,531
Jun 3, 2026	2.93	3.01	2.86	3.00	3.00	1.69%	307,025
Jun 2, 2026	2.97	3.03	2.91	2.95	2.95	-0.67%	142,709
Jun 1, 2026	3.01	3.07	2.95	2.97	2.97	-2.62%	139,422
May 29, 2026	3.08	3.09	3.02	3.05	3.05	-0.65%	110,577
May 28, 2026	3.01	3.16	3.01	3.07	3.07	0.33%	213,264
May 27, 2026	3.00	3.14	2.99	3.06	3.06	1.66%	216,322
May 26, 2026	2.94	3.17	2.94	3.01	3.01	3.08%	114,244
May 22, 2026	2.94	2.95	2.86	2.92	2.92	-	76,807
May 21, 2026	2.90	2.94	2.88	2.92	2.92	-0.34%	51,505
May 20, 2026	2.85	2.93	2.78	2.93	2.93	4.64%	100,233
May 19, 2026	2.85	2.89	2.74	2.80	2.80	-1.75%	142,564
May 18, 2026	2.93	3.11	2.81	2.85	2.85	-2.40%	161,964
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