Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
1.460
0.00 (0.00%)
At close: Dec 26, 2025, 4:00 PM EST
1.400
-0.060 (-4.11%)
After-hours: Dec 26, 2025, 7:49 PM EST
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.46 | 1.48 | 1.41 | 1.46 | 1.46 | - | 50,520 |
| Dec 24, 2025 | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | -2.67% | 23,005 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.45 | 1.50 | 1.50 | 2.04% | 121,766 |
| Dec 22, 2025 | 1.62 | 1.62 | 1.45 | 1.47 | 1.47 | 1.38% | 53,423 |
| Dec 19, 2025 | 1.66 | 1.70 | 1.41 | 1.45 | 1.45 | -2.03% | 237,589 |
| Dec 18, 2025 | 1.39 | 1.52 | 1.39 | 1.48 | 1.48 | 6.47% | 28,599 |
| Dec 17, 2025 | 1.30 | 1.45 | 1.28 | 1.39 | 1.39 | 5.30% | 109,855 |
| Dec 16, 2025 | 1.36 | 1.43 | 1.30 | 1.32 | 1.32 | -7.04% | 95,979 |
| Dec 15, 2025 | 1.53 | 1.61 | 1.35 | 1.42 | 1.42 | 0.71% | 374,806 |
| Dec 12, 2025 | 1.64 | 1.77 | 1.41 | 1.41 | 1.41 | -14.55% | 117,693 |
| Dec 11, 2025 | 1.73 | 1.75 | 1.61 | 1.65 | 1.65 | -5.71% | 68,388 |
| Dec 10, 2025 | 1.73 | 1.77 | 1.65 | 1.75 | 1.75 | -1.69% | 63,554 |
| Dec 9, 2025 | 1.81 | 1.85 | 1.75 | 1.78 | 1.78 | -1.66% | 102,137 |
| Dec 8, 2025 | 1.87 | 1.90 | 1.81 | 1.81 | 1.81 | -3.21% | 53,269 |
| Dec 5, 2025 | 1.86 | 2.07 | 1.86 | 1.87 | 1.87 | 0.54% | 29,185 |
| Dec 4, 2025 | 1.88 | 1.91 | 1.83 | 1.86 | 1.86 | -1.59% | 36,660 |
| Dec 3, 2025 | 2.05 | 2.05 | 1.80 | 1.89 | 1.89 | -2.07% | 72,310 |
| Dec 2, 2025 | 1.97 | 2.07 | 1.83 | 1.93 | 1.93 | -4.46% | 41,412 |
| Dec 1, 2025 | 2.20 | 2.20 | 1.94 | 2.02 | 2.02 | 0.50% | 81,434 |
| Nov 28, 2025 | 2.18 | 2.18 | 1.99 | 2.01 | 2.01 | 3.61% | 94,570 |
| Nov 26, 2025 | 2.10 | 2.10 | 1.94 | 1.94 | 1.94 | 1.04% | 92,630 |
| Nov 25, 2025 | 1.75 | 1.99 | 1.75 | 1.92 | 1.92 | 7.87% | 83,868 |
| Nov 24, 2025 | 1.84 | 1.85 | 1.75 | 1.78 | 1.78 | 5.95% | 277,358 |
| Nov 21, 2025 | 1.75 | 1.99 | 1.35 | 1.68 | 1.68 | -3.45% | 396,387 |
| Nov 20, 2025 | 1.82 | 2.00 | 1.74 | 1.74 | 1.74 | -1.69% | 147,192 |
| Nov 19, 2025 | 2.09 | 2.10 | 1.77 | 1.77 | 1.77 | -11.06% | 115,828 |
| Nov 18, 2025 | 2.16 | 2.16 | 1.95 | 1.99 | 1.99 | -3.40% | 131,846 |
| Nov 17, 2025 | 2.19 | 2.22 | 2.05 | 2.06 | 2.06 | -5.07% | 59,566 |
| Nov 14, 2025 | 2.23 | 2.23 | 2.10 | 2.17 | 2.17 | -0.46% | 58,288 |
| Nov 13, 2025 | 2.20 | 2.32 | 2.18 | 2.18 | 2.18 | -1.80% | 112,453 |
| Nov 12, 2025 | 2.31 | 2.31 | 2.15 | 2.22 | 2.22 | 0.91% | 63,118 |
| Nov 11, 2025 | 2.21 | 2.30 | 2.19 | 2.20 | 2.20 | - | 47,301 |
| Nov 10, 2025 | 2.33 | 2.39 | 2.20 | 2.20 | 2.20 | -4.35% | 73,749 |
| Nov 7, 2025 | 2.47 | 2.47 | 2.10 | 2.30 | 2.30 | 0.44% | 217,323 |
| Nov 6, 2025 | 2.55 | 2.55 | 2.21 | 2.29 | 2.29 | -6.91% | 247,004 |
| Nov 5, 2025 | 2.33 | 2.56 | 2.31 | 2.46 | 2.46 | 6.96% | 135,586 |
| Nov 4, 2025 | 2.61 | 2.62 | 2.30 | 2.30 | 2.30 | -10.16% | 269,895 |
| Nov 3, 2025 | 2.61 | 2.75 | 2.55 | 2.56 | 2.56 | -0.39% | 238,791 |
| Oct 31, 2025 | 2.88 | 2.93 | 2.54 | 2.57 | 2.57 | -10.45% | 296,199 |
| Oct 30, 2025 | 3.02 | 3.15 | 2.85 | 2.87 | 2.87 | -4.65% | 671,162 |
| Oct 29, 2025 | 2.76 | 3.25 | 2.71 | 3.01 | 3.01 | 25.42% | 12,973,100 |
| Oct 28, 2025 | 3.39 | 3.39 | 2.33 | 2.40 | 2.40 | -27.71% | 814,643 |
| Oct 27, 2025 | 4.00 | 4.06 | 3.17 | 3.32 | 3.32 | -46.45% | 1,656,066 |
| Oct 24, 2025 | 9.97 | 10.00 | 5.68 | 6.20 | 6.20 | 91.95% | 21,920,565 |
| Oct 23, 2025 | 3.17 | 3.36 | 3.17 | 3.23 | 3.23 | -0.83% | 51,356 |
| Oct 22, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -1.00% | 767 |
| Oct 21, 2025 | 3.22 | 3.34 | 3.20 | 3.29 | 3.29 | 2.81% | 2,169 |
| Oct 20, 2025 | 3.19 | 3.46 | 3.19 | 3.20 | 3.20 | 0.72% | 6,984 |
| Oct 17, 2025 | 3.17 | 3.38 | 3.17 | 3.18 | 3.18 | -1.03% | 2,218 |
| Oct 16, 2025 | 3.21 | 3.36 | 3.21 | 3.21 | 3.21 | 0.31% | 1,799 |