Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.35	0.35	0.31	0.34	-	-0.26%	3,374,588
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
Feb 26, 2026	0.44	0.47	0.43	0.45	0.45	1.50%	757,109
Feb 25, 2026	0.40	0.47	0.40	0.45	0.45	14.25%	1,771,450
Feb 24, 2026	0.40	0.40	0.38	0.39	0.39	1.25%	476,512
Feb 23, 2026	0.40	0.40	0.39	0.39	0.39	-3.65%	761,987
Feb 20, 2026	0.39	0.41	0.39	0.40	0.40	2.54%	531,942
Feb 19, 2026	0.40	0.41	0.38	0.39	0.39	-0.94%	809,061
Feb 18, 2026	0.41	0.42	0.38	0.39	0.39	-5.56%	896,698
Feb 17, 2026	0.45	0.45	0.40	0.42	0.42	-0.97%	751,077
Feb 13, 2026	0.40	0.44	0.39	0.42	0.42	8.50%	1,263,789
Feb 12, 2026	0.39	0.41	0.36	0.39	0.39	-2.29%	1,652,574
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