Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.31	0.33	0.31	0.33	0.33	6.55%	950,167
May 28, 2025	0.34	0.34	0.30	0.31	0.31	-9.71%	1,225,587
May 27, 2025	0.36	0.36	0.31	0.34	0.34	-1.73%	2,987,889
May 23, 2025	0.34	0.37	0.32	0.35	0.35	0.35%	3,354,238
May 22, 2025	0.40	0.43	0.33	0.34	0.34	-8.05%	35,217,619
May 21, 2025	0.37	0.42	0.35	0.38	0.38	0.13%	5,446,742
May 20, 2025	0.38	0.38	0.35	0.37	0.37	-1.45%	936,977
May 19, 2025	0.38	0.39	0.37	0.38	0.38	-2.36%	822,977
May 16, 2025	0.35	0.39	0.35	0.39	0.39	6.46%	787,560
May 15, 2025	0.36	0.37	0.35	0.37	0.37	0.72%	1,284,120
May 14, 2025	0.41	0.41	0.36	0.36	0.36	-13.98%	2,455,056
May 13, 2025	0.41	0.45	0.38	0.42	0.42	1.56%	1,679,132
May 12, 2025	0.43	0.44	0.38	0.42	0.42	3.87%	3,968,747
May 9, 2025	0.36	0.42	0.35	0.40	0.40	9.65%	5,457,976
May 8, 2025	0.37	0.41	0.31	0.36	0.36	13.96%	14,363,982
May 7, 2025	0.32	0.33	0.30	0.32	0.32	-2.65%	903,090
May 6, 2025	0.34	0.34	0.30	0.33	0.33	-2.29%	983,490
May 5, 2025	0.35	0.35	0.34	0.34	0.34	-7.45%	797,207
May 2, 2025	0.37	0.38	0.35	0.36	0.36	-5.56%	893,022
May 1, 2025	0.37	0.39	0.35	0.39	0.39	4.93%	1,439,182
Apr 30, 2025	0.36	0.37	0.30	0.37	0.37	-4.70%	1,883,750
Apr 29, 2025	0.40	0.42	0.36	0.39	0.39	-2.78%	1,640,514
Apr 28, 2025	0.38	0.45	0.36	0.40	0.40	13.14%	2,310,208
Apr 25, 2025	0.38	0.38	0.34	0.35	0.35	-4.16%	1,550,757
Apr 24, 2025	0.33	0.38	0.32	0.37	0.37	12.37%	2,502,849
Apr 23, 2025	0.28	0.33	0.28	0.33	0.33	16.95%	2,453,807
Apr 22, 2025	0.28	0.28	0.26	0.28	0.28	2.58%	1,178,274
Apr 21, 2025	0.27	0.28	0.26	0.27	0.27	8.75%	1,536,911
Apr 17, 2025	0.25	0.26	0.24	0.25	0.25	0.24%	783,138
Apr 16, 2025	0.26	0.26	0.24	0.25	0.25	0.08%	686,016
Apr 15, 2025	0.25	0.26	0.24	0.25	0.25	-2.70%	736,496
Apr 14, 2025	0.27	0.27	0.24	0.26	0.26	-5.48%	1,456,416
Apr 11, 2025	0.26	0.28	0.25	0.27	0.27	5.06%	1,115,058
Apr 10, 2025	0.26	0.26	0.24	0.26	0.26	-4.81%	1,612,469
Apr 9, 2025	0.25	0.29	0.23	0.27	0.27	19.00%	8,373,970
Apr 8, 2025	0.25	0.26	0.22	0.23	0.23	-13.20%	1,321,745
Apr 7, 2025	0.24	0.27	0.22	0.26	0.26	2.63%	1,067,657
Apr 4, 2025	0.24	0.26	0.22	0.25	0.25	10.69%	2,301,838
Apr 3, 2025	0.24	0.24	0.22	0.23	0.23	-8.87%	2,071,266
Apr 2, 2025	0.25	0.27	0.22	0.25	0.25	15.88%	2,798,873
Apr 1, 2025	0.23	0.24	0.21	0.22	0.22	-8.45%	1,829,475
Mar 31, 2025	0.27	0.27	0.23	0.24	0.24	-10.29%	1,767,509
Mar 28, 2025	0.28	0.29	0.22	0.27	0.27	-10.37%	2,186,704
Mar 27, 2025	0.31	0.31	0.27	0.30	0.30	-7.50%	1,839,988
Mar 26, 2025	0.31	0.33	0.29	0.32	0.32	3.23%	1,512,661
Mar 25, 2025	0.32	0.32	0.29	0.31	0.31	-5.20%	635,793
Mar 24, 2025	0.30	0.35	0.27	0.33	0.33	13.34%	2,086,991
Mar 21, 2025	0.31	0.31	0.25	0.29	0.29	-9.84%	2,148,581
Mar 20, 2025	0.32	0.32	0.29	0.32	0.32	4.92%	1,967,785
Mar 19, 2025	0.27	0.34	0.26	0.31	0.31	12.96%	2,649,197