Genasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	1.93	1.97	1.87	1.88	1.88	-1.57%	73,549
Apr 20, 2026	2.03	2.08	1.90	1.91	1.91	-6.83%	139,121
Apr 17, 2026	1.93	2.07	1.93	2.05	2.05	5.67%	349,643
Apr 16, 2026	1.94	1.94	1.90	1.94	1.94	1.04%	73,426
Apr 15, 2026	1.90	1.94	1.90	1.92	1.92	1.05%	51,904
Apr 14, 2026	1.91	1.93	1.90	1.90	1.90	-	43,919
Apr 13, 2026	1.84	1.91	1.84	1.90	1.90	2.15%	63,372
Apr 10, 2026	1.80	1.87	1.78	1.86	1.86	3.33%	72,108
Apr 9, 2026	1.82	1.84	1.78	1.80	1.80	-1.10%	47,167
Apr 8, 2026	1.83	1.83	1.79	1.82	1.82	2.25%	55,241
Apr 7, 2026	1.73	1.79	1.72	1.78	1.78	2.30%	39,010
Apr 6, 2026	1.82	1.84	1.40	1.74	1.74	-3.87%	374,906
Apr 2, 2026	1.79	1.83	1.79	1.81	1.81	-	67,591
Apr 1, 2026	1.80	1.88	1.80	1.81	1.81	-0.55%	37,537
Mar 31, 2026	1.77	1.83	1.75	1.82	1.82	3.41%	75,413
Mar 30, 2026	1.79	1.80	1.74	1.76	1.76	0.57%	76,888
Mar 27, 2026	1.81	1.81	1.75	1.75	1.75	-3.31%	79,691
Mar 26, 2026	1.86	1.86	1.80	1.81	1.81	-2.69%	76,746
Mar 25, 2026	1.85	1.86	1.82	1.86	1.86	2.76%	41,098
Mar 24, 2026	1.85	1.87	1.81	1.81	1.81	-2.16%	65,509
Mar 23, 2026	1.86	1.91	1.85	1.85	1.85	2.21%	79,001
Mar 20, 2026	1.84	1.86	1.80	1.81	1.81	-1.09%	87,888
Mar 19, 2026	1.88	1.92	1.83	1.83	1.83	-3.17%	80,764
Mar 18, 2026	1.92	1.95	1.88	1.89	1.89	-	105,323
Mar 17, 2026	1.89	1.93	1.85	1.89	1.89	1.61%	64,527
Mar 16, 2026	1.86	1.88	1.83	1.86	1.86	1.64%	57,103
Mar 13, 2026	1.88	1.98	1.81	1.83	1.83	-	255,097
Mar 12, 2026	1.86	1.91	1.82	1.83	1.83	-1.61%	233,022
Mar 11, 2026	1.80	1.88	1.80	1.86	1.86	2.76%	65,659
Mar 10, 2026	1.78	1.86	1.77	1.81	1.81	2.84%	47,135
Mar 9, 2026	1.78	1.78	1.72	1.76	1.76	-1.12%	145,674
Mar 6, 2026	1.82	1.85	1.78	1.78	1.78	-3.26%	184,161
Mar 5, 2026	1.87	1.94	1.80	1.84	1.84	-3.16%	176,298
Mar 4, 2026	2.00	2.01	1.87	1.90	1.90	-4.52%	91,977
Mar 3, 2026	1.93	2.00	1.93	1.99	1.99	0.51%	122,077
Mar 2, 2026	1.86	2.02	1.86	1.98	1.98	4.76%	137,964
Feb 27, 2026	1.94	1.95	1.88	1.89	1.89	-4.06%	125,082
Feb 26, 2026	1.98	2.05	1.95	1.97	1.97	1.03%	50,353
Feb 25, 2026	1.87	2.00	1.87	1.95	1.95	4.84%	126,065
Feb 24, 2026	1.90	2.00	1.84	1.86	1.86	-1.06%	129,254
Feb 23, 2026	2.03	2.05	1.87	1.88	1.88	-7.84%	269,661
Feb 20, 2026	2.04	2.10	2.01	2.04	2.04	0.49%	235,471
Feb 19, 2026	2.00	2.04	1.97	2.03	2.03	1.50%	138,567
Feb 18, 2026	2.05	2.10	1.96	2.00	2.00	-0.99%	184,216
Feb 17, 2026	1.98	2.08	1.93	2.02	2.02	1.00%	124,677
Feb 13, 2026	1.98	2.06	1.96	2.00	2.00	1.52%	172,594
Feb 12, 2026	2.03	2.04	1.86	1.97	1.97	-1.01%	148,891
Feb 11, 2026	2.10	2.10	1.92	1.99	1.99	-2.93%	260,621
Feb 10, 2026	2.06	2.10	2.01	2.05	2.05	-	232,261
Feb 9, 2026	1.97	2.08	1.96	2.05	2.05	4.06%	155,772