Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.36	0.36	0.34	0.34	0.34	-0.43%	930,544
Mar 20, 2026	0.38	0.39	0.34	0.35	0.35	-8.37%	1,363,899
Mar 19, 2026	0.39	0.39	0.37	0.38	0.38	-3.18%	771,769
Mar 18, 2026	0.42	0.42	0.39	0.39	0.39	-4.20%	474,117
Mar 17, 2026	0.38	0.41	0.37	0.41	0.41	11.53%	1,534,792
Mar 16, 2026	0.40	0.40	0.36	0.37	0.37	-6.41%	870,676
Mar 13, 2026	0.38	0.40	0.36	0.39	0.39	11.43%	1,528,804
Mar 12, 2026	0.36	0.38	0.35	0.35	0.35	-4.63%	578,985
Mar 11, 2026	0.40	0.40	0.36	0.37	0.37	-5.92%	1,096,985
Mar 10, 2026	0.45	0.45	0.39	0.39	0.39	-10.30%	1,300,019
Mar 9, 2026	0.47	0.47	0.42	0.43	0.43	-5.04%	1,095,533
Mar 6, 2026	0.49	0.49	0.45	0.46	0.46	-1.36%	714,709
Mar 5, 2026	0.47	0.48	0.46	0.46	0.46	1.51%	883,158
Mar 4, 2026	0.45	0.47	0.43	0.46	0.46	8.06%	720,999
Mar 3, 2026	0.44	0.44	0.42	0.42	0.42	-2.71%	506,677
Mar 2, 2026	0.42	0.46	0.40	0.44	0.44	0.55%	597,541
Feb 27, 2026	0.45	0.45	0.42	0.43	0.43	-4.38%	687,087
Feb 26, 2026	0.44	0.47	0.43	0.45	0.45	1.50%	757,109
Feb 25, 2026	0.40	0.47	0.40	0.45	0.45	14.25%	1,771,450
Feb 24, 2026	0.40	0.40	0.38	0.39	0.39	1.25%	476,512
Feb 23, 2026	0.40	0.40	0.39	0.39	0.39	-3.65%	761,987
Feb 20, 2026	0.39	0.41	0.39	0.40	0.40	2.54%	531,942
Feb 19, 2026	0.40	0.41	0.38	0.39	0.39	-0.94%	809,061
Feb 18, 2026	0.41	0.42	0.38	0.39	0.39	-5.56%	896,698
Feb 17, 2026	0.45	0.45	0.40	0.42	0.42	-0.97%	751,077
Feb 13, 2026	0.40	0.44	0.39	0.42	0.42	8.50%	1,263,789
Feb 12, 2026	0.39	0.41	0.36	0.39	0.39	-2.29%	1,652,574
Feb 11, 2026	0.44	0.44	0.39	0.40	0.40	-8.03%	1,185,105
Feb 10, 2026	0.45	0.46	0.42	0.43	0.43	-2.88%	678,832
Feb 9, 2026	0.47	0.47	0.44	0.44	0.44	-4.24%	742,643
Feb 6, 2026	0.41	0.50	0.41	0.46	0.46	16.07%	1,970,278
Feb 5, 2026	0.45	0.46	0.40	0.40	0.40	-13.02%	1,113,901
Feb 4, 2026	0.48	0.48	0.45	0.46	0.46	-3.60%	1,087,855
Feb 3, 2026	0.50	0.50	0.46	0.48	0.48	-6.39%	1,126,359
Feb 2, 2026	0.50	0.52	0.50	0.51	0.51	-1.58%	689,300
Jan 30, 2026	0.52	0.53	0.50	0.52	0.52	-2.02%	762,938
Jan 29, 2026	0.51	0.53	0.49	0.53	0.53	-0.45%	957,048
Jan 28, 2026	0.54	0.56	0.53	0.53	0.53	-6.89%	387,970
Jan 27, 2026	0.55	0.58	0.52	0.57	0.57	6.22%	802,129
Jan 26, 2026	0.57	0.60	0.53	0.54	0.54	-8.94%	1,152,230
Jan 23, 2026	0.60	0.61	0.59	0.59	0.59	-1.77%	544,550
Jan 22, 2026	0.58	0.62	0.58	0.60	0.60	3.06%	642,472
Jan 21, 2026	0.60	0.61	0.56	0.58	0.58	-1.27%	918,266
Jan 20, 2026	0.59	0.61	0.58	0.59	0.59	-0.67%	777,996
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