Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2025	0.29	0.29	0.27	0.27	0.27	-7.82%	978,400
Mar 17, 2025	0.30	0.30	0.26	0.29	0.29	-3.65%	1,034,664
Mar 14, 2025	0.31	0.33	0.28	0.30	0.30	-0.98%	2,112,191
Mar 13, 2025	0.31	0.31	0.29	0.31	0.31	2.33%	1,643,878
Mar 12, 2025	0.31	0.32	0.30	0.30	0.30	-2.91%	1,127,181
Mar 11, 2025	0.29	0.32	0.29	0.31	0.31	3.00%	631,443
Mar 10, 2025	0.35	0.35	0.29	0.30	0.30	-11.76%	1,590,007
Mar 7, 2025	0.31	0.35	0.31	0.34	0.34	-	1,101,353
Mar 6, 2025	0.37	0.37	0.31	0.34	0.34	-8.11%	2,002,599
Mar 5, 2025	0.37	0.38	0.34	0.37	0.37	6.23%	1,471,211
Mar 4, 2025	0.34	0.38	0.31	0.35	0.35	-4.84%	2,485,945
Mar 3, 2025	0.40	0.40	0.32	0.37	0.37	-0.35%	3,109,625
Feb 28, 2025	0.36	0.38	0.35	0.37	0.37	6.22%	1,455,008
Feb 27, 2025	0.38	0.39	0.34	0.35	0.35	-7.79%	1,281,011
Feb 26, 2025	0.37	0.41	0.36	0.38	0.38	3.99%	1,860,929
Feb 25, 2025	0.36	0.38	0.31	0.36	0.36	-12.28%	3,409,956
Feb 24, 2025	0.40	0.42	0.36	0.41	0.41	-2.12%	3,940,221
Feb 21, 2025	0.44	0.44	0.40	0.42	0.42	-3.87%	3,471,997
Feb 20, 2025	0.46	0.46	0.42	0.44	0.44	-0.48%	2,289,302
Feb 19, 2025	0.43	0.46	0.42	0.44	0.44	-6.60%	3,509,605
Feb 18, 2025	0.48	0.54	0.43	0.47	0.47	-	5,814,899
Feb 14, 2025	0.49	0.51	0.45	0.47	0.47	-4.08%	6,263,340
Feb 13, 2025	0.47	0.49	0.42	0.49	0.49	3.16%	8,250,368
Feb 12, 2025	0.38	0.55	0.37	0.48	0.48	48.44%	51,772,355
Feb 11, 2025	0.36	0.37	0.32	0.32	0.32	-14.67%	4,132,364
Feb 10, 2025	0.41	0.46	0.36	0.38	0.38	-11.97%	5,064,253
Feb 7, 2025	0.41	0.45	0.41	0.43	0.43	4.90%	1,564,384
Feb 6, 2025	0.42	0.43	0.37	0.41	0.41	-4.85%	2,107,682
Feb 5, 2025	0.44	0.45	0.41	0.43	0.43	-5.16%	2,540,360
Feb 4, 2025	0.45	0.46	0.43	0.45	0.45	-1.32%	1,689,161
Feb 3, 2025	0.44	0.46	0.42	0.46	0.46	-5.00%	2,622,154
Jan 31, 2025	0.51	0.51	0.45	0.48	0.48	-4.95%	3,241,259
Jan 30, 2025	0.50	0.53	0.50	0.51	0.51	1.98%	1,227,452
Jan 29, 2025	0.55	0.56	0.48	0.50	0.50	-11.57%	2,474,207
Jan 28, 2025	0.57	0.57	0.54	0.56	0.56	-2.32%	1,225,675
Jan 27, 2025	0.57	0.60	0.56	0.57	0.57	-7.50%	1,857,692
Jan 24, 2025	0.62	0.62	0.58	0.62	0.62	-2.85%	3,106,344
Jan 23, 2025	0.65	0.67	0.63	0.64	0.64	-5.48%	4,016,527
Jan 22, 2025	0.68	0.69	0.61	0.68	0.68	-0.74%	2,283,894
Jan 21, 2025	0.66	0.68	0.62	0.68	0.68	0.74%	2,608,179
Jan 17, 2025	0.64	0.68	0.60	0.68	0.68	13.07%	4,106,832
Jan 16, 2025	0.58	0.60	0.57	0.60	0.60	-1.66%	2,207,631