Genasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	2.32	2.41	2.27	2.40	2.40	3.00%	60,324
Nov 4, 2025	2.36	2.44	2.29	2.33	2.33	-0.85%	120,551
Nov 3, 2025	2.38	2.40	2.30	2.35	2.35	0.43%	108,297
Oct 31, 2025	2.35	2.40	2.27	2.34	2.34	-0.85%	139,200
Oct 30, 2025	2.29	2.37	2.27	2.36	2.36	3.06%	154,995
Oct 29, 2025	2.15	2.29	2.11	2.29	2.29	6.02%	237,357
Oct 28, 2025	2.18	2.19	2.10	2.16	2.16	-0.46%	85,650
Oct 27, 2025	2.18	2.20	2.15	2.17	2.17	-	55,948
Oct 24, 2025	2.20	2.27	2.16	2.17	2.17	-0.46%	57,330
Oct 23, 2025	2.18	2.29	2.17	2.18	2.18	-	79,598
Oct 22, 2025	2.18	2.21	2.12	2.18	2.18	-0.46%	132,199
Oct 21, 2025	2.18	2.24	2.18	2.19	2.19	-0.45%	56,169
Oct 20, 2025	2.17	2.20	2.11	2.20	2.20	1.85%	84,331
Oct 17, 2025	2.10	2.18	2.09	2.16	2.16	1.41%	86,045
Oct 16, 2025	2.24	2.26	2.11	2.13	2.13	-4.05%	163,143
Oct 15, 2025	2.20	2.28	2.18	2.22	2.22	-0.45%	100,633
Oct 14, 2025	2.23	2.32	2.14	2.23	2.23	-0.89%	225,973
Oct 13, 2025	2.15	2.25	2.10	2.25	2.25	7.14%	171,352
Oct 10, 2025	2.21	2.23	2.10	2.10	2.10	-6.25%	149,884
Oct 9, 2025	2.24	2.27	2.18	2.24	2.24	-	112,920
Oct 8, 2025	2.22	2.31	2.20	2.24	2.24	1.36%	137,623
Oct 7, 2025	2.34	2.35	2.11	2.21	2.21	-4.74%	260,461
Oct 6, 2025	2.44	2.45	2.30	2.32	2.32	-3.73%	208,241
Oct 3, 2025	2.38	2.45	2.34	2.41	2.41	2.99%	309,117
Oct 2, 2025	2.36	2.36	2.26	2.34	2.34	-	125,346
Oct 1, 2025	2.42	2.45	2.32	2.34	2.34	-4.49%	339,346
Sep 30, 2025	2.50	2.59	2.29	2.45	2.45	9.37%	1,165,383
Sep 29, 2025	2.43	2.45	2.19	2.24	2.24	-7.82%	1,485,672
Sep 26, 2025	2.52	2.53	2.38	2.43	2.43	-3.95%	119,885
Sep 25, 2025	2.57	2.64	2.51	2.53	2.53	-1.94%	133,314
Sep 24, 2025	2.54	2.59	2.53	2.58	2.58	0.78%	79,031
Sep 23, 2025	2.60	2.63	2.45	2.56	2.56	-0.39%	124,614
Sep 22, 2025	2.50	2.60	2.49	2.57	2.57	2.80%	138,754
Sep 19, 2025	2.62	2.62	2.46	2.50	2.50	-	131,766
Sep 18, 2025	2.48	2.70	2.45	2.50	2.50	-0.40%	231,813
Sep 17, 2025	2.35	2.57	2.32	2.51	2.51	9.61%	394,954
Sep 16, 2025	2.27	2.31	2.23	2.29	2.29	2.23%	81,363
Sep 15, 2025	2.19	2.25	2.17	2.24	2.24	1.82%	67,065
Sep 12, 2025	2.17	2.20	2.08	2.20	2.20	1.85%	48,983
Sep 11, 2025	2.12	2.17	2.10	2.16	2.16	2.86%	68,577
Sep 10, 2025	2.04	2.12	2.03	2.10	2.10	1.94%	114,748
Sep 9, 2025	2.07	2.10	2.02	2.06	2.06	0.98%	52,927
Sep 8, 2025	2.00	2.07	1.97	2.04	2.04	3.03%	175,830
Sep 5, 2025	2.00	2.06	1.89	1.98	1.98	-1.00%	176,311
Sep 4, 2025	1.92	2.01	1.89	2.00	2.00	4.17%	83,107
Sep 3, 2025	1.94	1.98	1.89	1.92	1.92	1.59%	52,975
Sep 2, 2025	1.94	1.96	1.84	1.89	1.89	-2.58%	125,216
Aug 29, 2025	2.06	2.11	1.94	1.94	1.94	-5.83%	152,305
Aug 28, 2025	1.91	2.17	1.86	2.06	2.06	7.57%	659,127
Aug 27, 2025	1.85	1.93	1.85	1.92	1.92	2.41%	60,864