Genenta Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	1.02	1.06	0.96	0.97	-	-3.00%	36,358
Feb 25, 2026	1.00	1.01	0.95	1.00	1.00	5.36%	127,257
Feb 24, 2026	1.04	1.06	0.86	0.95	0.95	-6.03%	82,641
Feb 23, 2026	1.00	1.05	0.95	1.01	1.01	1.04%	198,944
Feb 20, 2026	0.87	1.00	0.87	1.00	1.00	9.03%	108,038
Feb 19, 2026	0.88	0.92	0.87	0.92	0.92	2.65%	79,322
Feb 18, 2026	0.94	0.94	0.86	0.89	0.89	-0.77%	43,004
Feb 17, 2026	0.87	0.90	0.83	0.90	0.90	2.27%	46,954
Feb 13, 2026	0.92	0.92	0.84	0.88	0.88	-1.12%	19,963
Feb 12, 2026	0.90	0.91	0.82	0.89	0.89	1.14%	64,990
Feb 11, 2026	0.93	0.93	0.82	0.88	0.88	-4.35%	93,897
Feb 10, 2026	0.85	0.93	0.84	0.92	0.92	9.97%	128,456
Feb 9, 2026	0.90	0.95	0.74	0.84	0.84	14.29%	264,635
Feb 6, 2026	0.74	0.80	0.71	0.73	0.73	-0.79%	357,126
Feb 5, 2026	0.87	0.87	0.74	0.74	0.74	-15.45%	202,208
Feb 4, 2026	0.86	0.99	0.80	0.87	0.87	-1.27%	188,401
Feb 3, 2026	1.00	1.00	0.85	0.88	0.88	-10.28%	249,345
Feb 2, 2026	1.04	1.09	0.99	0.99	0.99	-0.13%	239,398
Jan 30, 2026	1.12	1.15	0.98	0.99	0.99	-15.69%	310,048
Jan 29, 2026	1.27	1.27	1.06	1.17	1.17	-13.33%	711,009
Jan 28, 2026	1.40	1.50	1.35	1.35	1.35	-12.34%	914,150
Jan 27, 2026	1.70	1.70	1.30	1.54	1.54	18.46%	57,209,461
Jan 26, 2026	1.36	1.36	1.30	1.30	1.30	-2.26%	54,163
Jan 23, 2026	1.33	1.47	1.31	1.33	1.33	-0.75%	49,103
Jan 22, 2026	1.32	1.40	1.30	1.34	1.34	1.52%	26,541
Jan 21, 2026	1.36	1.36	1.29	1.32	1.32	-2.22%	29,667
Jan 20, 2026	1.39	1.40	1.26	1.35	1.35	3.85%	71,387
Jan 16, 2026	1.36	1.37	1.30	1.30	1.30	-5.80%	80,660
Jan 15, 2026	1.37	1.42	1.37	1.38	1.38	0.73%	28,671
Jan 14, 2026	1.41	1.47	1.36	1.37	1.37	-3.52%	59,878
Jan 13, 2026	1.40	1.45	1.35	1.42	1.42	2.16%	44,898
Jan 12, 2026	1.40	1.43	1.32	1.39	1.39	-2.11%	75,504
Jan 9, 2026	1.40	1.42	1.37	1.42	1.42	-1.39%	76,879
Jan 8, 2026	1.44	1.50	1.35	1.44	1.44	2.13%	62,414
Jan 7, 2026	1.45	1.46	1.41	1.41	1.41	-1.40%	48,922
Jan 6, 2026	1.45	1.45	1.39	1.43	1.43	-0.69%	41,472
Jan 5, 2026	1.50	1.50	1.41	1.44	1.44	2.13%	55,272
Jan 2, 2026	1.70	1.70	1.32	1.41	1.41	-5.37%	164,955
Dec 31, 2025	1.44	1.52	1.40	1.49	1.49	4.93%	63,280
Dec 30, 2025	1.42	1.56	1.40	1.42	1.42	1.43%	155,112
Dec 29, 2025	1.41	1.59	1.40	1.40	1.40	-4.11%	68,683
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