Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.65	0.67	0.64	0.64	0.64	-0.73%	315,514
Jan 7, 2026	0.65	0.68	0.64	0.65	0.65	-2.46%	603,467
Jan 6, 2026	0.68	0.68	0.64	0.66	0.66	-0.69%	579,574
Jan 5, 2026	0.60	0.68	0.60	0.67	0.67	9.15%	1,247,042
Jan 2, 2026	0.61	0.62	0.59	0.61	0.61	6.30%	612,863
Dec 31, 2025	0.59	0.60	0.56	0.57	0.57	-2.79%	1,102,579
Dec 30, 2025	0.61	0.64	0.59	0.59	0.59	-4.69%	1,003,019
Dec 29, 2025	0.62	0.65	0.62	0.62	0.62	-2.79%	1,083,849
Dec 26, 2025	0.63	0.65	0.63	0.64	0.64	-2.61%	362,683
Dec 24, 2025	0.63	0.66	0.61	0.66	0.66	2.50%	586,722
Dec 23, 2025	0.68	0.68	0.62	0.64	0.64	-4.34%	1,237,692
Dec 22, 2025	0.70	0.70	0.66	0.67	0.67	-4.84%	754,353
Dec 19, 2025	0.64	0.71	0.64	0.70	0.70	7.36%	1,191,287
Dec 18, 2025	0.63	0.66	0.62	0.65	0.65	2.14%	669,588
Dec 17, 2025	0.66	0.67	0.62	0.64	0.64	-3.56%	1,029,673
Dec 16, 2025	0.65	0.69	0.65	0.66	0.66	0.20%	768,234
Dec 15, 2025	0.71	0.72	0.66	0.66	0.66	-5.36%	1,057,620
Dec 12, 2025	0.72	0.74	0.69	0.70	0.70	-0.88%	1,049,071
Dec 11, 2025	0.70	0.76	0.69	0.71	0.71	0.89%	1,132,688
Dec 10, 2025	0.69	0.74	0.68	0.70	0.70	-1.41%	889,978
Dec 9, 2025	0.67	0.72	0.67	0.71	0.71	2.31%	1,136,198
Dec 8, 2025	0.63	0.79	0.62	0.69	0.69	6.93%	4,550,457
Dec 5, 2025	0.67	0.70	0.64	0.65	0.65	-2.99%	1,317,372
Dec 4, 2025	0.70	0.71	0.66	0.67	0.67	-5.77%	1,676,781
Dec 3, 2025	0.70	0.71	0.66	0.71	0.71	0.44%	1,201,453
Dec 2, 2025	0.71	0.74	0.70	0.71	0.71	-3.82%	1,505,857
Dec 1, 2025	0.75	0.79	0.71	0.74	0.74	-7.88%	2,133,860