Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.24	0.26	0.23	0.25	0.25	-5.78%	20,326,694
May 28, 2026	0.26	0.36	0.25	0.27	0.27	22.78%	285,744,050
May 27, 2026	0.22	0.23	0.21	0.22	0.22	0.32%	22,233,930
May 26, 2026	0.23	0.23	0.22	0.22	0.22	-5.11%	2,650,540
May 22, 2026	0.23	0.24	0.22	0.23	0.23	-3.27%	1,802,105
May 21, 2026	0.23	0.25	0.23	0.24	0.24	-	1,108,666
May 20, 2026	0.23	0.24	0.23	0.24	0.24	3.83%	952,997
May 19, 2026	0.24	0.24	0.23	0.23	0.23	1.50%	942,464
May 18, 2026	0.24	0.25	0.22	0.23	0.23	-8.26%	2,217,470
May 15, 2026	0.26	0.26	0.24	0.25	0.25	-2.87%	947,914
May 14, 2026	0.26	0.26	0.24	0.25	0.25	2.96%	1,904,772
May 13, 2026	0.26	0.27	0.25	0.25	0.25	-1.40%	3,441,222
May 12, 2026	0.23	0.26	0.23	0.25	0.25	3.68%	2,325,720
May 11, 2026	0.25	0.25	0.24	0.24	0.24	-4.13%	2,129,701
May 8, 2026	0.26	0.27	0.24	0.25	0.25	-4.29%	2,343,054
May 7, 2026	0.27	0.27	0.25	0.26	0.26	-2.30%	2,152,042
May 6, 2026	0.29	0.29	0.27	0.27	0.27	-6.16%	2,984,574
May 5, 2026	0.30	0.30	0.28	0.29	0.29	-1.64%	1,539,852
May 4, 2026	0.29	0.31	0.28	0.29	0.29	4.29%	2,174,021
May 1, 2026	0.27	0.30	0.27	0.28	0.28	0.61%	2,109,934
Apr 30, 2026	0.28	0.28	0.27	0.28	0.28	3.07%	2,482,933
Apr 29, 2026	0.30	0.30	0.26	0.27	0.27	-9.70%	3,267,718
Apr 28, 2026	0.32	0.32	0.29	0.30	0.30	-5.97%	3,901,866
Apr 27, 2026	0.34	0.34	0.31	0.32	0.32	-2.15%	2,312,604
Apr 24, 2026	0.37	0.37	0.32	0.33	0.33	-11.20%	4,323,550
Apr 23, 2026	0.33	0.40	0.31	0.37	0.37	15.46%	7,807,731
Apr 22, 2026	0.33	0.34	0.31	0.32	0.32	-2.91%	3,013,666
Apr 21, 2026	0.33	0.34	0.32	0.33	0.33	-4.50%	2,434,918
Apr 20, 2026	0.37	0.37	0.32	0.34	0.34	-1.47%	3,774,069
Apr 17, 2026	0.35	0.35	0.31	0.35	0.35	1.76%	3,453,382
Apr 16, 2026	0.35	0.35	0.33	0.34	0.34	1.07%	2,346,680
Apr 15, 2026	0.38	0.38	0.31	0.34	0.34	-25.02%	6,510,786
Apr 14, 2026	0.41	0.47	0.41	0.45	0.45	7.91%	1,279,693
Apr 13, 2026	0.42	0.44	0.41	0.42	0.42	5.60%	1,201,389
Apr 10, 2026	0.39	0.40	0.38	0.39	0.39	5.25%	510,636
Apr 9, 2026	0.38	0.39	0.37	0.38	0.38	-5.96%	626,706
Apr 8, 2026	0.44	0.44	0.38	0.40	0.40	-5.00%	1,179,496
Apr 7, 2026	0.38	0.44	0.37	0.42	0.42	10.21%	1,508,952
Apr 6, 2026	0.35	0.40	0.34	0.38	0.38	10.50%	1,234,107
Apr 2, 2026	0.36	0.36	0.33	0.34	0.34	-2.29%	957,057
Apr 1, 2026	0.35	0.37	0.33	0.35	0.35	8.48%	2,880,689
Mar 31, 2026	0.32	0.33	0.31	0.33	0.33	7.75%	599,663
Mar 30, 2026	0.33	0.33	0.30	0.30	0.30	-5.63%	507,559
Mar 27, 2026	0.30	0.35	0.30	0.32	0.32	6.67%	671,367
Mar 26, 2026	0.30	0.32	0.30	0.30	0.30	-3.07%	667,314
Mar 25, 2026	0.33	0.33	0.30	0.31	0.31	-4.77%	1,265,593
Mar 24, 2026	0.35	0.35	0.33	0.33	0.33	-5.66%	844,368
Mar 23, 2026	0.36	0.36	0.34	0.34	0.34	-0.43%	941,055
Mar 20, 2026	0.38	0.39	0.34	0.35	0.35	-8.37%	1,403,035
Mar 19, 2026	0.39	0.39	0.37	0.38	0.38	-3.18%	793,693