Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.67	0.67	0.57	0.61	0.61	-5.14%	4,038,703
Jan 14, 2025	0.60	0.69	0.57	0.64	0.64	7.18%	4,526,379
Jan 13, 2025	0.62	0.62	0.55	0.60	0.60	-8.85%	2,598,201
Jan 10, 2025	0.63	0.68	0.61	0.66	0.66	2.36%	2,586,344
Jan 8, 2025	0.66	0.66	0.61	0.64	0.64	-6.98%	2,020,093
Jan 7, 2025	0.74	0.74	0.66	0.69	0.69	-5.75%	2,813,981
Jan 6, 2025	0.73	0.80	0.70	0.73	0.73	4.43%	5,178,557
Jan 3, 2025	0.67	0.71	0.63	0.70	0.70	7.54%	4,148,053
Jan 2, 2025	0.68	0.68	0.64	0.65	0.65	-5.80%	2,850,866
Dec 31, 2024	0.78	0.78	0.65	0.69	0.69	-10.39%	5,148,999
Dec 30, 2024	0.74	0.79	0.60	0.77	0.77	19.38%	13,367,217
Dec 27, 2024	0.66	0.67	0.60	0.65	0.65	-2.24%	4,188,606
Dec 26, 2024	0.55	0.68	0.53	0.66	0.66	20.73%	3,989,270
Dec 24, 2024	0.54	0.55	0.53	0.55	0.55	-0.65%	1,357,226
Dec 23, 2024	0.58	0.58	0.52	0.55	0.55	-6.30%	2,062,629
Dec 20, 2024	0.56	0.63	0.54	0.59	0.59	8.72%	3,302,707
Dec 19, 2024	0.68	0.68	0.51	0.54	0.54	-19.43%	4,969,346
Dec 18, 2024	0.71	0.71	0.65	0.67	0.67	-7.55%	4,000,762
Dec 17, 2024	0.76	0.76	0.69	0.72	0.72	-5.46%	3,340,489
Dec 16, 2024	0.73	0.80	0.70	0.77	0.77	8.03%	4,089,885
Dec 13, 2024	0.69	0.75	0.68	0.71	0.71	0.68%	1,747,189
Dec 12, 2024	0.73	0.75	0.68	0.71	0.71	-5.34%	4,293,335
Dec 11, 2024	0.75	0.80	0.71	0.74	0.74	-1.97%	3,669,226
Dec 10, 2024	0.85	0.85	0.71	0.76	0.76	-8.46%	5,864,408
Dec 9, 2024	0.81	0.85	0.78	0.83	0.83	1.06%	4,320,647
Dec 6, 2024	0.80	0.87	0.77	0.82	0.82	1.40%	3,998,529
Dec 5, 2024	0.88	0.93	0.80	0.81	0.81	-4.14%	8,239,951
Dec 4, 2024	0.85	0.88	0.74	0.85	0.85	3.05%	6,366,253
Dec 3, 2024	0.85	0.90	0.77	0.82	0.82	3.05%	7,958,620
Dec 2, 2024	0.72	0.80	0.69	0.80	0.80	7.82%	9,572,983
Nov 29, 2024	0.80	0.80	0.69	0.74	0.74	-4.28%	2,602,123
Nov 27, 2024	0.76	0.82	0.75	0.77	0.77	-0.28%	1,752,726
Nov 26, 2024	0.81	0.83	0.75	0.77	0.77	-9.04%	3,225,576
Nov 25, 2024	0.86	0.91	0.81	0.85	0.85	-5.56%	3,559,238
Nov 22, 2024	0.90	0.92	0.86	0.90	0.90	-2.33%	2,863,160
Nov 21, 2024	1.05	1.05	0.85	0.92	0.92	-3.00%	12,267,716
Nov 20, 2024	1.02	1.06	0.90	0.95	0.95	-7.77%	6,634,468
Nov 19, 2024	0.91	1.14	0.89	1.03	1.03	13.19%	12,660,633
Nov 18, 2024	0.87	0.97	0.86	0.91	0.91	4.42%	6,713,369
Nov 15, 2024	0.88	0.94	0.82	0.87	0.87	-0.22%	5,634,374
Nov 14, 2024	0.98	1.00	0.79	0.87	0.87	-7.97%	10,509,575
Nov 13, 2024	1.34	1.45	0.89	0.95	0.95	-9.62%	62,012,582
Nov 12, 2024	0.70	1.50	0.57	1.05	1.05	66.40%	122,713,500
Nov 11, 2024	0.52	0.63	0.51	0.63	0.63	18.39%	1,164,776
Nov 8, 2024	0.57	0.57	0.51	0.53	0.53	-5.16%	686,782
Nov 7, 2024	0.59	0.59	0.54	0.56	0.56	-3.07%	599,915
Nov 6, 2024	0.59	0.59	0.56	0.58	0.58	-1.56%	493,951
Nov 5, 2024	0.56	0.59	0.53	0.59	0.59	2.22%	440,207
Nov 4, 2024	0.60	0.60	0.56	0.58	0.58	-4.76%	346,102
Nov 1, 2024	0.63	0.64	0.54	0.61	0.61	-3.51%	1,204,654
Oct 31, 2024	0.70	0.71	0.61	0.63	0.63	-11.44%	808,561
Oct 30, 2024	0.74	0.74	0.68	0.71	0.71	-4.07%	464,250
Oct 29, 2024	0.69	0.74	0.68	0.74	0.74	2.50%	603,846
Oct 28, 2024	0.70	0.72	0.66	0.72	0.72	2.86%	771,016
Oct 25, 2024	0.70	0.77	0.65	0.70	0.70	4.79%	3,624,325
Oct 24, 2024	0.69	0.70	0.65	0.67	0.67	-1.76%	421,753
Oct 23, 2024	0.70	0.71	0.66	0.68	0.68	-2.86%	357,804
Oct 22, 2024	0.70	0.71	0.69	0.70	0.70	-1.37%	273,964
Oct 21, 2024	0.73	0.74	0.70	0.71	0.71	-3.69%	509,533
Oct 18, 2024	0.74	0.74	0.71	0.74	0.74	1.36%	265,416
Oct 17, 2024	0.75	0.75	0.70	0.73	0.73	-1.25%	344,954
Oct 16, 2024	0.78	0.80	0.72	0.74	0.74	-6.34%	425,198
Oct 15, 2024	0.85	0.87	0.77	0.79	0.79	-5.64%	338,202
Oct 14, 2024	0.79	0.85	0.78	0.83	0.83	5.44%	205,773
Oct 11, 2024	0.77	0.79	0.74	0.79	0.79	4.10%	190,202
Oct 10, 2024	0.77	0.79	0.75	0.76	0.76	1.19%	149,327
Oct 9, 2024	0.78	0.78	0.72	0.75	0.75	-1.32%	279,404
Oct 8, 2024	0.84	0.84	0.76	0.76	0.76	-6.05%	496,991
Oct 7, 2024	0.83	0.84	0.81	0.81	0.81	-1.57%	213,329
Oct 4, 2024	0.86	0.91	0.80	0.82	0.82	-14.40%	415,306
Oct 3, 2024	0.96	0.96	0.92	0.96	0.96	2.67%	137,130
Oct 2, 2024	0.84	0.94	0.83	0.94	0.94	7.47%	193,356
Oct 1, 2024	0.94	0.94	0.83	0.87	0.87	-4.19%	274,964
Sep 30, 2024	0.97	0.97	0.87	0.91	0.91	-4.43%	365,818
Sep 27, 2024	0.94	1.02	0.94	0.95	0.95	2.10%	259,660
Sep 26, 2024	1.07	1.18	0.92	0.93	0.93	-11.37%	917,969
Sep 25, 2024	0.89	1.23	0.89	1.05	1.05	21.25%	3,607,970
Sep 24, 2024	0.76	0.91	0.76	0.87	0.87	21.97%	740,212
Sep 23, 2024	0.81	0.81	0.67	0.71	0.71	-8.00%	503,425
Sep 20, 2024	0.81	0.84	0.77	0.77	0.77	-5.89%	356,825
Sep 19, 2024	0.87	0.87	0.81	0.82	0.82	-2.38%	261,769
Sep 18, 2024	0.92	0.94	0.82	0.84	0.84	-5.99%	554,669
Sep 17, 2024	0.94	0.99	0.85	0.89	0.89	0.89%	1,041,984
Sep 16, 2024	0.84	0.90	0.82	0.89	0.89	10.29%	732,803
Sep 13, 2024	0.79	0.88	0.77	0.80	0.80	5.80%	682,971
Sep 12, 2024	0.74	0.80	0.69	0.76	0.76	6.89%	840,837
Sep 11, 2024	0.91	0.91	0.68	0.71	0.71	-21.10%	943,864
Sep 10, 2024	0.70	0.98	0.66	0.90	0.90	29.50%	2,072,885
Sep 9, 2024	0.73	0.73	0.66	0.70	0.70	-6.07%	484,558