Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.640
+0.010 (0.61%)
Aug 12, 2025, 1:26 PM - Market open
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | -1.96% | 14,707 |
| Aug 11, 2025 | 1.65 | 1.74 | 1.60 | 1.63 | 1.63 | 1.24% | 48,500 |
| Aug 8, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 44,907 |
| Aug 7, 2025 | 1.68 | 1.85 | 1.59 | 1.64 | 1.64 | - | 111,900 |
| Aug 6, 2025 | 1.61 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 40,238 |
| Aug 5, 2025 | 1.58 | 1.66 | 1.54 | 1.62 | 1.62 | 3.85% | 130,911 |
| Aug 4, 2025 | 1.59 | 1.65 | 1.53 | 1.56 | 1.56 | -3.11% | 181,900 |
| Aug 1, 2025 | 1.58 | 1.65 | 1.57 | 1.61 | 1.61 | - | 41,151 |
| Jul 31, 2025 | 1.63 | 1.70 | 1.59 | 1.61 | 1.61 | -2.42% | 70,800 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -1.20% | 89,800 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.66 | 1.67 | 1.67 | -6.18% | 75,800 |
| Jul 28, 2025 | 1.82 | 1.84 | 1.73 | 1.78 | 1.78 | -0.56% | 96,037 |
| Jul 25, 2025 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -3.24% | 83,902 |
| Jul 24, 2025 | 1.97 | 2.00 | 1.83 | 1.85 | 1.85 | -4.64% | 95,800 |
| Jul 23, 2025 | 1.95 | 1.99 | 1.91 | 1.94 | 1.94 | -0.51% | 105,800 |
| Jul 22, 2025 | 1.89 | 1.99 | 1.89 | 1.95 | 1.95 | 3.72% | 134,100 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.85 | 1.88 | 1.88 | -5.05% | 130,900 |
| Jul 18, 2025 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -1.49% | 92,900 |
| Jul 17, 2025 | 1.92 | 2.04 | 1.91 | 2.01 | 2.01 | 4.69% | 210,900 |
| Jul 16, 2025 | 1.91 | 1.97 | 1.89 | 1.92 | 1.92 | 1.05% | 43,738 |
| Jul 15, 2025 | 2.01 | 2.03 | 1.89 | 1.90 | 1.90 | -4.04% | 96,200 |
| Jul 14, 2025 | 2.00 | 2.04 | 1.89 | 1.98 | 1.98 | -1.00% | 118,311 |
| Jul 11, 2025 | 2.01 | 2.04 | 1.95 | 2.00 | 2.00 | - | 93,000 |
| Jul 10, 2025 | 1.91 | 2.01 | 1.90 | 2.00 | 2.00 | 5.82% | 196,117 |
| Jul 9, 2025 | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | 2.16% | 66,323 |
| Jul 8, 2025 | 1.84 | 1.88 | 1.78 | 1.85 | 1.85 | 1.09% | 247,300 |
| Jul 7, 2025 | 1.75 | 1.88 | 1.75 | 1.83 | 1.83 | 3.39% | 210,426 |
| Jul 3, 2025 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | -2.21% | 52,941 |
| Jul 2, 2025 | 1.76 | 1.85 | 1.75 | 1.81 | 1.81 | 3.43% | 147,643 |
| Jul 1, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 108,004 |
| Jun 30, 2025 | 1.75 | 1.78 | 1.70 | 1.73 | 1.73 | - | 113,600 |
| Jun 27, 2025 | 1.66 | 1.75 | 1.64 | 1.73 | 1.73 | 2.98% | 116,628 |
| Jun 26, 2025 | 1.55 | 1.70 | 1.52 | 1.68 | 1.68 | 8.39% | 182,525 |
| Jun 25, 2025 | 1.57 | 1.58 | 1.48 | 1.55 | 1.55 | 0.65% | 175,800 |
| Jun 24, 2025 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | - | 382,200 |
| Jun 23, 2025 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | -0.65% | 59,937 |
| Jun 20, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | 1.31% | 66,400 |
| Jun 18, 2025 | 1.49 | 1.56 | 1.48 | 1.53 | 1.53 | 4.08% | 63,500 |
| Jun 17, 2025 | 1.54 | 1.57 | 1.46 | 1.47 | 1.47 | -3.29% | 105,800 |
| Jun 16, 2025 | 1.52 | 1.56 | 1.49 | 1.52 | 1.52 | 0.66% | 91,700 |
| Jun 13, 2025 | 1.55 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 84,800 |
| Jun 12, 2025 | 1.61 | 1.71 | 1.56 | 1.57 | 1.57 | -3.09% | 76,500 |
| Jun 11, 2025 | 1.67 | 1.72 | 1.60 | 1.62 | 1.62 | -1.82% | 106,022 |
| Jun 10, 2025 | 1.74 | 1.78 | 1.64 | 1.65 | 1.65 | -4.07% | 88,546 |
| Jun 9, 2025 | 1.82 | 1.85 | 1.68 | 1.72 | 1.72 | -4.44% | 149,689 |
| Jun 6, 2025 | 1.74 | 1.85 | 1.73 | 1.80 | 1.80 | 3.45% | 114,851 |
| Jun 5, 2025 | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 71,231 |
| Jun 4, 2025 | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | 1.20% | 91,114 |
| Jun 3, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 59,500 |
| Jun 2, 2025 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 1.23% | 62,048 |