Genasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.16	2.17	2.09	2.11	2.11	-1.86%	182,731
May 29, 2026	2.15	2.20	2.12	2.15	2.15	0.94%	115,262
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%	178,386
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
Apr 9, 2026	1.82	1.84	1.78	1.80	1.80	-1.10%	47,174
Apr 8, 2026	1.83	1.83	1.79	1.82	1.82	2.25%	65,251
Apr 7, 2026	1.73	1.79	1.72	1.78	1.78	2.30%	39,012
Apr 6, 2026	1.82	1.84	1.40	1.74	1.74	-3.87%	377,206
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%	38,037
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%	76,809
Mar 25, 2026	1.85	1.86	1.82	1.86	1.86	2.76%	41,127
Mar 24, 2026	1.85	1.87	1.81	1.81	1.81	-2.16%	65,559
Mar 23, 2026	1.86	1.91	1.85	1.85	1.85	2.21%	79,004
Mar 20, 2026	1.84	1.86	1.80	1.81	1.81	-1.09%	87,943