Genenta Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.48	1.63	1.44	1.61	-	11.81%	82,035
Jul 16, 2026	1.48	1.52	1.41	1.44	1.44	-4.00%	42,162
Jul 15, 2026	1.41	1.60	1.40	1.50	1.50	20.00%	232,332
Jul 14, 2026	1.27	1.32	1.22	1.25	1.25	-5.30%	70,216
Jul 13, 2026	1.47	1.49	1.30	1.32	1.32	-12.00%	93,456
Jul 10, 2026	1.59	1.59	1.48	1.50	1.50	-5.66%	39,337
Jul 9, 2026	1.55	1.63	1.51	1.59	1.59	3.92%	52,056
Jul 8, 2026	1.57	1.58	1.51	1.53	1.53	-4.97%	52,376
Jul 7, 2026	1.66	1.68	1.57	1.61	1.61	-4.17%	78,668
Jul 6, 2026	1.71	1.75	1.66	1.68	1.68	-2.33%	102,905
Jul 2, 2026	1.78	1.82	1.72	1.72	1.72	-1.71%	91,960
Jul 1, 2026	1.82	1.86	1.75	1.75	1.75	-4.89%	144,750
Jun 30, 2026	1.84	1.88	1.76	1.84	1.84	2.22%	157,952
Jun 29, 2026	1.95	1.95	1.80	1.80	1.80	-0.55%	262,741
Jun 26, 2026	1.70	1.83	1.69	1.81	1.81	4.62%	162,036
Jun 25, 2026	1.76	1.89	1.73	1.73	1.73	-6.49%	239,117
Jun 24, 2026	1.86	1.86	1.71	1.85	1.85	0.54%	254,250
Jun 23, 2026	1.80	1.91	1.72	1.84	1.84	-4.17%	232,525
Jun 22, 2026	1.84	2.04	1.75	1.92	1.92	14.29%	1,489,208
Jun 18, 2026	1.88	1.88	1.68	1.68	1.68	-8.70%	138,837
Jun 17, 2026	1.88	1.89	1.76	1.84	1.84	-1.60%	127,831
Jun 16, 2026	1.76	1.94	1.63	1.87	1.87	3.89%	357,211
Jun 15, 2026	1.90	1.90	1.76	1.80	1.80	-3.74%	249,549
Jun 12, 2026	1.88	1.90	1.71	1.87	1.87	-2.60%	275,182
Jun 11, 2026	1.74	1.93	1.71	1.92	1.92	16.36%	472,860
Jun 10, 2026	1.60	1.67	1.35	1.65	1.65	3.12%	516,121
Jun 9, 2026	1.76	1.85	1.57	1.60	1.60	-11.11%	460,542
Jun 8, 2026	1.91	2.00	1.75	1.80	1.80	-11.76%	423,030
Jun 5, 2026	1.97	2.20	1.96	2.04	2.04	4.08%	748,287
Jun 4, 2026	1.96	2.28	1.91	1.96	1.96	-7.11%	934,838
Jun 3, 2026	2.20	2.33	1.86	2.11	2.11	-4.09%	977,017
Jun 2, 2026	1.59	2.58	1.53	2.20	2.20	33.33%	6,074,060
Jun 1, 2026	1.84	2.30	1.45	1.65	1.65	60.19%	64,614,245
May 29, 2026	0.98	1.19	0.92	1.03	1.03	15.08%	836,180
May 28, 2026	0.87	0.96	0.75	0.90	0.90	9.08%	1,243,432
May 27, 2026	0.60	0.96	0.57	0.82	0.82	37.35%	8,052,546
May 26, 2026	0.58	0.62	0.55	0.60	0.60	3.00%	30,004
May 22, 2026	0.59	0.62	0.56	0.58	0.58	-1.69%	61,324
May 21, 2026	0.65	0.65	0.59	0.59	0.59	-4.56%	37,425
May 20, 2026	0.62	0.66	0.59	0.62	0.62	-0.80%	38,760
May 19, 2026	0.60	0.65	0.56	0.62	0.62	-1.35%	24,174
May 18, 2026	0.61	0.64	0.60	0.63	0.63	0.59%	35,169
May 15, 2026	0.68	0.68	0.59	0.63	0.63	-0.32%	28,717
May 14, 2026	0.59	0.66	0.55	0.63	0.63	7.36%	79,900
May 13, 2026	0.63	0.66	0.56	0.59	0.59	-4.27%	59,687
May 12, 2026	0.61	0.63	0.61	0.61	0.61	-2.65%	24,897
May 11, 2026	0.62	0.65	0.62	0.63	0.63	0.57%	57,638
May 8, 2026	0.66	0.66	0.61	0.63	0.63	-2.20%	53,682
May 7, 2026	0.70	0.70	0.63	0.64	0.64	-7.20%	66,156
May 6, 2026	0.68	0.70	0.62	0.69	0.69	2.97%	113,519