Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
0.7325
-0.0053 (-0.72%)
Feb 6, 2026, 2:10 PM EST - Market open
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.74 | 0.76 | 0.71 | 0.74 | - | 0.89% | 141,549 |
| 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 |
| 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 |