Genenta Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.86	0.86	0.69	0.69	0.69	-14.18%	122,846
Mar 17, 2026	0.84	0.88	0.80	0.80	0.80	-5.46%	45,965
Mar 16, 2026	0.85	0.88	0.83	0.85	0.85	-3.36%	46,467
Mar 13, 2026	0.84	0.88	0.83	0.88	0.88	1.73%	17,110
Mar 12, 2026	0.85	0.90	0.82	0.87	0.87	-1.70%	36,939
Mar 11, 2026	0.88	0.92	0.85	0.88	0.88	2.10%	45,562
Mar 10, 2026	0.83	0.89	0.83	0.86	0.86	0.52%	37,723
Mar 9, 2026	0.88	0.89	0.82	0.86	0.86	-0.31%	16,867
Mar 6, 2026	0.88	0.92	0.83	0.86	0.86	-5.16%	64,775
Mar 5, 2026	0.89	0.94	0.89	0.91	0.91	-0.35%	20,827
Mar 4, 2026	0.88	0.94	0.86	0.91	0.91	-1.31%	38,473
Mar 3, 2026	0.92	0.98	0.90	0.92	0.92	-5.90%	44,022
Mar 2, 2026	0.96	1.04	0.94	0.98	0.98	-1.08%	21,093
Feb 27, 2026	0.99	1.00	0.93	0.99	0.99	3.19%	44,597
Feb 26, 2026	1.02	1.06	0.96	0.96	0.96	-3.99%	54,013
Feb 25, 2026	1.00	1.01	0.95	1.00	1.00	5.36%	127,377
Feb 24, 2026	1.04	1.06	0.86	0.95	0.95	-6.03%	82,651
Feb 23, 2026	1.00	1.05	0.95	1.01	1.01	1.04%	199,944
Feb 20, 2026	0.87	1.00	0.87	1.00	1.00	9.03%	109,768
Feb 19, 2026	0.88	0.92	0.87	0.92	0.92	2.65%	79,511
Feb 18, 2026	0.94	0.94	0.86	0.89	0.89	-0.77%	43,005
Feb 17, 2026	0.87	0.90	0.83	0.90	0.90	2.27%	47,056
Feb 13, 2026	0.92	0.92	0.84	0.88	0.88	-1.12%	20,586
Feb 12, 2026	0.90	0.91	0.82	0.89	0.89	1.14%	65,592
Feb 11, 2026	0.93	0.93	0.82	0.88	0.88	-4.35%	95,570
Feb 10, 2026	0.85	0.93	0.84	0.92	0.92	9.97%	129,588
Feb 9, 2026	0.90	0.95	0.74	0.84	0.84	14.29%	265,926
Feb 6, 2026	0.74	0.80	0.71	0.73	0.73	-0.79%	359,895
Feb 5, 2026	0.87	0.87	0.74	0.74	0.74	-15.45%	203,467
Feb 4, 2026	0.86	0.99	0.80	0.87	0.87	-1.27%	190,707
Feb 3, 2026	1.00	1.00	0.85	0.88	0.88	-10.28%	270,804
Feb 2, 2026	1.04	1.09	0.99	0.99	0.99	-0.13%	256,964
Jan 30, 2026	1.12	1.15	0.98	0.99	0.99	-15.69%	328,692
Jan 29, 2026	1.27	1.27	1.06	1.17	1.17	-13.33%	714,616
Jan 28, 2026	1.40	1.50	1.35	1.35	1.35	-12.34%	976,656
Jan 27, 2026	1.70	1.70	1.30	1.54	1.54	18.46%	57,507,006
Jan 26, 2026	1.36	1.36	1.30	1.30	1.30	-2.26%	54,168
Jan 23, 2026	1.33	1.47	1.31	1.33	1.33	-0.75%	49,261
Jan 22, 2026	1.32	1.40	1.30	1.34	1.34	1.52%	26,638
Jan 21, 2026	1.36	1.36	1.29	1.32	1.32	-2.22%	31,533
Jan 20, 2026	1.39	1.40	1.26	1.35	1.35	3.85%	71,454
Jan 16, 2026	1.36	1.37	1.30	1.30	1.30	-5.80%	80,768
Jan 15, 2026	1.37	1.42	1.37	1.38	1.38	0.73%	32,557
Jan 14, 2026	1.41	1.47	1.36	1.37	1.37	-3.52%	59,924
Jan 13, 2026	1.40	1.45	1.35	1.42	1.42	2.16%	45,014
Jan 12, 2026	1.40	1.43	1.32	1.39	1.39	-2.11%	77,435
Jan 9, 2026	1.40	1.42	1.37	1.42	1.42	-1.39%	76,904
Jan 8, 2026	1.44	1.50	1.35	1.44	1.44	2.13%	62,434
Jan 7, 2026	1.45	1.46	1.41	1.41	1.41	-1.40%	48,976
Jan 6, 2026	1.45	1.45	1.39	1.43	1.43	-0.69%	41,472