Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.26	0.27	0.24	0.25	0.25	-4.29%	2,297,183
May 7, 2026	0.27	0.27	0.25	0.26	0.26	-2.30%	2,090,415
May 6, 2026	0.29	0.29	0.27	0.27	0.27	-6.16%	2,975,641
May 5, 2026	0.30	0.30	0.28	0.29	0.29	-1.64%	1,515,084
May 4, 2026	0.29	0.31	0.28	0.29	0.29	4.29%	2,075,274
May 1, 2026	0.27	0.30	0.27	0.28	0.28	0.61%	2,036,888
Apr 30, 2026	0.28	0.28	0.27	0.28	0.28	3.07%	2,466,866
Apr 29, 2026	0.30	0.30	0.26	0.27	0.27	-9.70%	3,170,241
Apr 28, 2026	0.32	0.32	0.29	0.30	0.30	-5.97%	3,851,247
Apr 27, 2026	0.34	0.34	0.31	0.32	0.32	-2.15%	2,301,013
Apr 24, 2026	0.37	0.37	0.32	0.33	0.33	-11.20%	4,256,783
Apr 23, 2026	0.33	0.40	0.31	0.37	0.37	15.46%	7,592,079
Apr 22, 2026	0.33	0.34	0.31	0.32	0.32	-2.91%	2,973,789
Apr 21, 2026	0.33	0.34	0.32	0.33	0.33	-4.50%	2,422,032
Apr 20, 2026	0.37	0.37	0.32	0.34	0.34	-1.47%	3,697,449
Apr 17, 2026	0.35	0.35	0.31	0.35	0.35	1.76%	3,408,711
Apr 16, 2026	0.35	0.35	0.33	0.34	0.34	1.07%	2,335,710
Apr 15, 2026	0.38	0.38	0.31	0.34	0.34	-25.02%	6,404,445
Apr 14, 2026	0.41	0.47	0.41	0.45	0.45	7.91%	1,137,208
Apr 13, 2026	0.42	0.44	0.41	0.42	0.42	5.60%	1,196,202
Apr 10, 2026	0.39	0.40	0.38	0.39	0.39	5.25%	504,371
Apr 9, 2026	0.38	0.39	0.37	0.38	0.38	-5.96%	617,244
Apr 8, 2026	0.44	0.44	0.38	0.40	0.40	-5.00%	1,168,971
Apr 7, 2026	0.38	0.44	0.37	0.42	0.42	10.21%	1,451,036
Apr 6, 2026	0.35	0.40	0.34	0.38	0.38	10.50%	1,198,404
Apr 2, 2026	0.36	0.36	0.33	0.34	0.34	-2.29%	947,653
Apr 1, 2026	0.35	0.37	0.33	0.35	0.35	8.48%	2,866,190
Mar 31, 2026	0.32	0.33	0.31	0.33	0.33	7.75%	598,222
Mar 30, 2026	0.33	0.33	0.30	0.30	0.30	-5.63%	498,991
Mar 27, 2026	0.30	0.35	0.30	0.32	0.32	6.67%	648,152
Mar 26, 2026	0.30	0.32	0.30	0.30	0.30	-3.07%	655,022
Mar 25, 2026	0.33	0.33	0.30	0.31	0.31	-4.77%	1,233,730
Mar 24, 2026	0.35	0.35	0.33	0.33	0.33	-5.66%	839,139
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