Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.81	0.84	0.79	0.83	0.83	1.64%	849,553
Oct 28, 2025	0.84	0.85	0.80	0.82	0.82	-1.97%	970,780
Oct 27, 2025	0.84	0.86	0.82	0.83	0.83	-3.74%	1,173,690
Oct 24, 2025	0.86	0.90	0.85	0.87	0.87	-0.53%	1,195,902
Oct 23, 2025	0.84	0.90	0.83	0.87	0.87	3.58%	1,630,018
Oct 22, 2025	0.84	0.89	0.79	0.84	0.84	-1.19%	2,367,523
Oct 21, 2025	0.90	0.90	0.83	0.85	0.85	-5.55%	1,072,112
Oct 20, 2025	0.85	0.90	0.85	0.90	0.90	6.15%	1,196,574
Oct 17, 2025	0.85	0.88	0.83	0.85	0.85	-0.68%	935,110
Oct 16, 2025	0.89	0.91	0.84	0.85	0.85	-4.09%	1,189,968
Oct 15, 2025	0.89	0.92	0.87	0.89	0.89	-4.12%	880,381
Oct 14, 2025	0.85	0.93	0.85	0.93	0.93	7.80%	1,420,557
Oct 13, 2025	0.87	0.92	0.85	0.86	0.86	-4.33%	1,416,652
Oct 10, 2025	0.93	0.99	0.85	0.90	0.90	-1.10%	2,467,980
Oct 9, 2025	0.94	0.96	0.89	0.91	0.91	-4.17%	827,055
Oct 8, 2025	0.89	0.97	0.87	0.95	0.95	3.11%	1,725,565
Oct 7, 2025	0.92	0.94	0.88	0.92	0.92	-0.15%	1,846,023
Oct 6, 2025	0.96	0.99	0.91	0.92	0.92	-4.91%	1,807,505
Oct 3, 2025	0.99	1.03	0.95	0.97	0.97	-3.00%	1,573,712
Oct 2, 2025	0.98	1.04	0.97	1.00	1.00	1.01%	2,636,867
Oct 1, 2025	0.97	1.00	0.91	0.99	0.99	2.59%	2,369,515
Sep 30, 2025	1.04	1.06	0.96	0.97	0.97	-5.39%	1,667,382
Sep 29, 2025	1.02	1.03	0.98	1.02	1.02	4.08%	1,593,531
Sep 26, 2025	0.92	1.02	0.91	0.98	0.98	4.81%	2,129,246
Sep 25, 2025	0.93	0.96	0.89	0.94	0.94	-2.56%	1,687,939
Sep 24, 2025	0.91	0.96	0.90	0.96	0.96	5.94%	1,784,049
Sep 23, 2025	0.89	0.95	0.89	0.91	0.91	-5.65%	1,492,662
Sep 22, 2025	0.89	0.96	0.85	0.96	0.96	-	3,322,827
Sep 19, 2025	1.05	1.05	0.94	0.96	0.96	-2.00%	2,006,619
Sep 18, 2025	0.92	1.00	0.91	0.98	0.98	6.48%	2,169,641
Sep 17, 2025	0.94	0.99	0.91	0.92	0.92	-7.07%	2,180,025
Sep 16, 2025	1.00	1.02	0.92	0.99	0.99	-1.00%	3,735,359
Sep 15, 2025	1.25	1.28	1.00	1.00	1.00	-8.26%	9,088,023
Sep 12, 2025	0.92	1.12	0.88	1.09	1.09	21.10%	10,461,748
Sep 11, 2025	0.76	0.92	0.76	0.90	0.90	21.65%	3,734,250
Sep 10, 2025	0.83	0.83	0.72	0.74	0.74	-10.32%	2,109,616
Sep 9, 2025	0.81	0.84	0.79	0.83	0.83	1.66%	1,221,277
Sep 8, 2025	0.82	0.85	0.81	0.81	0.81	1.44%	1,155,914
Sep 5, 2025	0.80	0.84	0.74	0.80	0.80	-3.60%	1,597,484
Sep 4, 2025	0.83	0.83	0.80	0.83	0.83	-2.94%	1,388,999
Sep 3, 2025	0.86	0.88	0.83	0.86	0.86	-0.58%	1,161,089
Sep 2, 2025	0.88	0.91	0.83	0.86	0.86	-2.82%	1,733,554
Aug 29, 2025	0.96	0.96	0.88	0.89	0.89	-6.08%	1,054,082
Aug 28, 2025	0.80	0.97	0.80	0.94	0.94	17.99%	5,561,936
Aug 27, 2025	0.88	0.89	0.79	0.80	0.80	-11.27%	3,129,133
Aug 26, 2025	0.97	0.97	0.90	0.90	0.90	-10.89%	3,778,050
Aug 25, 2025	1.06	1.10	0.99	1.01	1.01	-	3,281,797
Aug 22, 2025	0.97	1.01	0.95	1.01	1.01	4.58%	1,381,063
Aug 21, 2025	0.93	0.99	0.93	0.97	0.97	3.67%	1,151,318
Aug 20, 2025	0.97	0.98	0.91	0.93	0.93	-2.58%	1,366,809