Genasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	1.64	1.68	1.64	1.63	-	-	8,396
Jun 18, 2026	1.67	1.69	1.62	1.63	1.63	-2.69%	152,484
Jun 17, 2026	1.74	1.75	1.66	1.68	1.68	-2.62%	113,453
Jun 16, 2026	1.86	1.88	1.68	1.72	1.72	-8.51%	215,903
Jun 15, 2026	1.96	1.96	1.88	1.88	1.88	-2.59%	86,619
Jun 12, 2026	1.94	2.00	1.93	1.93	1.93	1.05%	142,504
Jun 11, 2026	1.90	1.95	1.85	1.91	1.91	3.80%	142,058
Jun 10, 2026	1.84	1.90	1.84	1.84	1.84	-1.60%	34,058
Jun 9, 2026	1.90	1.96	1.83	1.87	1.87	-	115,231
Jun 8, 2026	1.90	1.91	1.86	1.87	1.87	-0.53%	46,009
Jun 5, 2026	1.95	1.96	1.83	1.88	1.88	-5.05%	189,223
Jun 4, 2026	2.03	2.05	1.98	1.98	1.98	-3.41%	111,664
Jun 3, 2026	2.10	2.12	2.02	2.05	2.05	0.99%	180,096
Jun 2, 2026	2.14	2.16	2.01	2.03	2.03	-3.79%	221,760
Jun 1, 2026	2.16	2.17	2.09	2.11	2.11	-1.86%	182,978
May 29, 2026	2.15	2.20	2.12	2.15	2.15	0.94%	115,732
May 28, 2026	2.14	2.18	2.07	2.13	2.13	0.95%	197,303
May 27, 2026	2.02	2.13	1.96	2.11	2.11	4.98%	178,946
May 26, 2026	2.00	2.04	1.96	2.01	2.01	1.52%	112,710
May 22, 2026	1.91	2.00	1.91	1.98	1.98	3.66%	113,436
May 21, 2026	1.89	1.94	1.89	1.91	1.91	0.53%	60,452
May 20, 2026	1.90	1.94	1.87	1.90	1.90	-	93,459
May 19, 2026	1.84	1.95	1.81	1.90	1.90	2.70%	117,162
May 18, 2026	1.82	1.92	1.81	1.85	1.85	3.35%	258,868
May 15, 2026	1.92	1.92	1.74	1.79	1.79	2.29%	707,758
May 14, 2026	1.85	1.89	1.73	1.75	1.75	-5.41%	336,604
May 13, 2026	1.93	1.93	1.81	1.85	1.85	-4.64%	306,005
May 12, 2026	2.08	2.09	1.85	1.94	1.94	-7.62%	208,959
May 11, 2026	2.07	2.10	2.05	2.10	2.10	1.94%	94,852
May 8, 2026	2.00	2.12	1.99	2.06	2.06	3.00%	110,574
May 7, 2026	1.99	2.02	1.98	2.00	2.00	0.50%	29,908
May 6, 2026	2.00	2.03	1.98	1.99	1.99	1.02%	71,611
May 5, 2026	1.99	2.01	1.96	1.97	1.97	0.51%	39,840
May 4, 2026	1.93	1.97	1.93	1.96	1.96	1.55%	68,378
May 1, 2026	1.89	1.93	1.86	1.93	1.93	3.21%	54,430
Apr 30, 2026	1.89	1.91	1.83	1.87	1.87	-1.06%	139,789
Apr 29, 2026	1.90	1.90	1.84	1.89	1.89	-	35,821
Apr 28, 2026	1.91	1.94	1.85	1.89	1.89	-1.56%	70,858
Apr 27, 2026	1.90	1.92	1.86	1.92	1.92	1.59%	33,763
Apr 24, 2026	1.84	1.90	1.80	1.89	1.89	2.72%	88,260
Apr 23, 2026	1.89	1.89	1.83	1.84	1.84	-1.60%	152,590
Apr 22, 2026	1.91	1.91	1.85	1.87	1.87	-0.53%	34,098
Apr 21, 2026	1.93	1.97	1.87	1.88	1.88	-1.57%	73,556
Apr 20, 2026	2.03	2.08	1.90	1.91	1.91	-6.83%	139,128
Apr 17, 2026	1.93	2.07	1.93	2.05	2.05	5.67%	349,666
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%	51,905
Apr 14, 2026	1.91	1.93	1.90	1.90	1.90	-	45,170
Apr 13, 2026	1.84	1.91	1.84	1.90	1.90	2.15%	63,832
Apr 10, 2026	1.80	1.87	1.78	1.86	1.86	3.33%	72,140