Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.56	0.63	0.54	0.59	0.59	8.72%	3,181,215
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%	4,000,800
Dec 17, 2024	0.76	0.76	0.69	0.72	0.72	-5.46%	3,340,500
Dec 16, 2024	0.73	0.80	0.70	0.77	0.77	8.03%	4,089,900
Dec 13, 2024	0.69	0.75	0.68	0.71	0.71	0.68%	1,747,200
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%	8,240,000
Dec 4, 2024	0.85	0.88	0.74	0.85	0.85	3.05%	6,366,300
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	7.76%	9,573,000
Nov 29, 2024	0.80	0.80	0.69	0.74	0.74	-4.23%	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%	3,225,600
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%	2,863,200
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%	6,634,500
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%	6,713,400
Nov 15, 2024	0.88	0.94	0.82	0.87	0.87	-0.22%	5,634,400
Nov 14, 2024	0.98	1.00	0.79	0.87	0.87	-7.97%	10,509,600
Nov 13, 2024	1.34	1.45	0.89	0.95	0.95	-9.62%	62,012,600
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%	1,164,800
Nov 8, 2024	0.57	0.57	0.51	0.53	0.53	-5.16%	686,800
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%	494,000
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%	1,204,700
Oct 31, 2024	0.70	0.71	0.61	0.63	0.63	-11.44%	808,600
Oct 30, 2024	0.74	0.74	0.68	0.71	0.71	-4.07%	464,300
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%	421,800
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%	274,000
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%	345,000
Oct 16, 2024	0.78	0.80	0.72	0.74	0.74	-6.34%	425,200
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%	205,800
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%	497,000
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%	193,400
Oct 1, 2024	0.94	0.94	0.83	0.87	0.87	-4.19%	275,000
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%	259,700
Sep 26, 2024	1.07	1.18	0.92	0.93	0.93	-11.37%	918,000
Sep 25, 2024	0.89	1.23	0.89	1.05	1.05	21.25%	3,608,000
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%	261,800
Sep 18, 2024	0.92	0.94	0.82	0.84	0.84	-5.99%	554,700
Sep 17, 2024	0.94	0.99	0.85	0.89	0.89	0.89%	1,042,000
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%	683,000
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%	943,900
Sep 10, 2024	0.70	0.98	0.66	0.90	0.90	29.50%	2,072,900
Sep 9, 2024	0.73	0.73	0.66	0.70	0.70	-6.07%	484,600
Sep 6, 2024	0.82	0.82	0.73	0.74	0.74	-7.54%	481,100
Sep 5, 2024	0.85	0.86	0.80	0.80	0.80	-5.98%	307,700
Sep 4, 2024	0.84	0.90	0.83	0.85	0.85	-0.73%	265,700
Sep 3, 2024	0.97	0.98	0.85	0.86	0.86	-11.17%	449,300
Aug 30, 2024	1.00	1.03	0.94	0.97	0.97	-2.51%	282,900
Aug 29, 2024	1.02	1.03	0.99	0.99	0.99	-4.81%	278,700
Aug 28, 2024	1.05	1.05	0.95	1.04	1.04	-1.89%	878,000
Aug 27, 2024	1.16	1.18	1.04	1.06	1.06	-7.83%	650,309
Aug 26, 2024	1.16	1.24	1.14	1.15	1.15	-0.86%	452,208
Aug 23, 2024	1.13	1.22	1.08	1.16	1.16	8.41%	655,220
Aug 22, 2024	1.20	1.22	1.07	1.07	1.07	-12.30%	950,307
Aug 21, 2024	1.23	1.26	1.16	1.22	1.22	0.83%	507,000
Aug 20, 2024	1.18	1.28	1.15	1.21	1.21	0.83%	461,101
Aug 19, 2024	1.24	1.30	1.03	1.20	1.20	-12.41%	1,348,005
Aug 16, 2024	1.58	1.70	1.13	1.37	1.37	-	1,715,600
Aug 15, 2024	1.39	1.53	1.33	1.37	1.37	1.48%	676,392
Aug 14, 2024	1.46	1.47	1.29	1.35	1.35	-3.57%	366,722
Aug 13, 2024	1.45	1.45	1.28	1.40	1.40	-2.10%	788,274
Aug 12, 2024	1.70	2.05	1.40	1.43	1.43	5.93%	2,681,180
Aug 9, 2024	1.35	2.37	1.33	1.35	1.35	7.14%	6,731,932
Aug 8, 2024	1.26	1.26	1.26	1.26	1.26	0.80%	-
Aug 7, 2024	1.20	1.33	1.20	1.25	1.25	8.70%	317,331
Aug 6, 2024	1.20	1.29	1.08	1.15	1.15	-30.30%	1,273,232
Aug 5, 2024	1.46	1.68	1.40	1.65	1.65	-5.17%	282,804
Aug 2, 2024	1.80	1.80	1.65	1.74	1.74	-3.33%	248,100
Aug 1, 2024	1.82	1.85	1.77	1.80	1.80	-1.10%	196,524