Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.60	0.61	0.59	0.59	0.59	-3.35%	1,061,469
Jan 15, 2026	0.61	0.62	0.60	0.61	0.61	0.11%	432,426
Jan 14, 2026	0.61	0.64	0.60	0.61	0.61	-0.97%	669,423
Jan 13, 2026	0.62	0.63	0.60	0.62	0.62	0.44%	538,689
Jan 12, 2026	0.62	0.64	0.62	0.62	0.62	-2.76%	683,986
Jan 9, 2026	0.64	0.66	0.63	0.63	0.63	-0.98%	459,558
Jan 8, 2026	0.65	0.67	0.64	0.64	0.64	-0.73%	315,514
Jan 7, 2026	0.65	0.68	0.64	0.65	0.65	-2.46%	603,467
Jan 6, 2026	0.68	0.68	0.64	0.66	0.66	-0.69%	579,574
Jan 5, 2026	0.60	0.68	0.60	0.67	0.67	9.15%	1,247,042
Jan 2, 2026	0.61	0.62	0.59	0.61	0.61	6.30%	612,863
Dec 31, 2025	0.59	0.60	0.56	0.57	0.57	-2.79%	1,102,579
Dec 30, 2025	0.61	0.64	0.59	0.59	0.59	-4.69%	1,003,019
Dec 29, 2025	0.62	0.65	0.62	0.62	0.62	-2.79%	1,083,849
Dec 26, 2025	0.63	0.65	0.63	0.64	0.64	-2.61%	362,683
Dec 24, 2025	0.63	0.66	0.61	0.66	0.66	2.50%	586,722
Dec 23, 2025	0.68	0.68	0.62	0.64	0.64	-4.34%	1,237,692
Dec 22, 2025	0.70	0.70	0.66	0.67	0.67	-4.84%	754,353
Dec 19, 2025	0.64	0.71	0.64	0.70	0.70	7.36%	1,191,287
Dec 18, 2025	0.63	0.66	0.62	0.65	0.65	2.14%	669,588
Dec 17, 2025	0.66	0.67	0.62	0.64	0.64	-3.56%	1,029,673
Dec 16, 2025	0.65	0.69	0.65	0.66	0.66	0.20%	768,234
Dec 15, 2025	0.71	0.72	0.66	0.66	0.66	-5.36%	1,057,620
Dec 12, 2025	0.72	0.74	0.69	0.70	0.70	-0.88%	1,049,071
Dec 11, 2025	0.70	0.76	0.69	0.71	0.71	0.89%	1,132,688
Dec 10, 2025	0.69	0.74	0.68	0.70	0.70	-1.41%	889,978
Dec 9, 2025	0.67	0.72	0.67	0.71	0.71	2.31%	1,136,198
Dec 8, 2025	0.63	0.79	0.62	0.69	0.69	6.93%	4,550,457
Dec 5, 2025	0.67	0.70	0.64	0.65	0.65	-2.99%	1,317,372
Dec 4, 2025	0.70	0.71	0.66	0.67	0.67	-5.77%	1,676,781
Dec 3, 2025	0.70	0.71	0.66	0.71	0.71	0.44%	1,201,453
Dec 2, 2025	0.71	0.74	0.70	0.71	0.71	-3.82%	1,505,857
Dec 1, 2025	0.75	0.79	0.71	0.74	0.74	-7.88%	2,133,860
Nov 28, 2025	0.75	0.83	0.73	0.80	0.80	6.39%	1,613,447
Nov 26, 2025	0.76	0.79	0.71	0.75	0.75	2.74%	2,285,171
Nov 25, 2025	0.66	0.77	0.64	0.73	0.73	11.45%	2,596,618
Nov 24, 2025	0.65	0.70	0.63	0.66	0.66	2.18%	2,087,308
Nov 21, 2025	0.60	0.69	0.53	0.64	0.64	7.73%	4,242,305
Nov 20, 2025	0.63	0.67	0.59	0.60	0.60	-7.62%	2,987,314
Nov 19, 2025	0.70	0.71	0.60	0.64	0.64	-6.46%	4,882,792
Nov 18, 2025	0.68	0.80	0.63	0.69	0.69	-11.46%	13,616,143
Nov 17, 2025	1.05	1.06	0.72	0.78	0.78	-9.87%	71,704,609
Nov 14, 2025	0.82	0.88	0.82	0.86	0.86	2.85%	11,185,480
Nov 13, 2025	0.89	0.91	0.80	0.84	0.84	-5.27%	1,266,834
Nov 12, 2025	0.90	0.90	0.85	0.89	0.89	-1.59%	1,241,928
Nov 11, 2025	0.78	0.93	0.78	0.90	0.90	12.50%	2,551,298
Nov 10, 2025	0.81	0.85	0.77	0.80	0.80	8.25%	1,620,831
Nov 7, 2025	0.72	0.74	0.69	0.74	0.74	-1.47%	787,708
Nov 6, 2025	0.75	0.78	0.72	0.75	0.75	-0.79%	509,316
Nov 5, 2025	0.72	0.76	0.72	0.76	0.76	1.61%	546,591