Genenta Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.79	0.80	0.74	0.78	0.78	6.23%	28,047
Oct 5, 2026	0.75	0.76	0.71	0.73	0.73	-2.01%	40,001
Oct 2, 2026	0.82	0.82	0.72	0.75	0.75	-7.30%	58,807
Oct 1, 2026	0.71	0.85	0.71	0.80	0.80	14.80%	113,186
Sep 30, 2026	0.71	0.73	0.70	0.70	0.70	-0.44%	7,592
Sep 29, 2026	0.70	0.75	0.69	0.70	0.70	1.87%	59,116
Sep 28, 2026	0.69	0.73	0.65	0.69	0.69	0.73%	51,320
Sep 25, 2026	0.74	0.74	0.66	0.69	0.69	2.06%	67,244
Sep 24, 2026	0.69	0.72	0.65	0.67	0.67	3.45%	36,876
Sep 23, 2026	0.71	0.73	0.63	0.65	0.65	-7.80%	174,607
Sep 22, 2026	0.68	0.72	0.68	0.70	0.70	3.97%	97,621
Sep 21, 2026	0.72	0.72	0.65	0.68	0.68	-3.43%	90,951
Sep 18, 2026	0.72	0.83	0.65	0.70	0.70	-7.74%	78,749
Sep 17, 2026	0.75	0.77	0.72	0.76	0.76	2.52%	40,462
Sep 16, 2026	0.87	0.92	0.71	0.74	0.74	-10.70%	75,944
Sep 15, 2026	0.84	0.90	0.83	0.83	0.83	-0.16%	54,313
Sep 14, 2026	0.82	0.85	0.82	0.83	0.83	-1.12%	127,206
Sep 11, 2026	0.93	0.93	0.84	0.84	0.84	-2.38%	32,895
Sep 10, 2026	0.93	0.99	0.86	0.86	0.86	-1.28%	28,955
Sep 9, 2026	0.99	1.00	0.82	0.87	0.87	-11.97%	113,124
Sep 8, 2026	0.96	1.00	0.96	0.99	0.99	3.23%	38,146
Sep 4, 2026	0.94	0.99	0.94	0.96	0.96	1.01%	31,642
Sep 3, 2026	1.00	1.00	0.95	0.95	0.95	-2.82%	52,237
Sep 2, 2026	1.02	1.03	0.97	0.98	0.98	-3.16%	23,447
Sep 1, 2026	1.04	1.04	0.98	1.01	1.01	-0.98%	30,153
Aug 31, 2026	1.03	1.03	1.00	1.02	1.02	2.00%	24,780
Aug 28, 2026	1.02	1.08	1.00	1.00	1.00	0.94%	58,851
Aug 27, 2026	1.13	1.18	0.99	0.99	0.99	-12.33%	89,750
Aug 26, 2026	1.16	1.17	1.11	1.13	1.13	-1.74%	41,660
Aug 25, 2026	1.15	1.20	1.10	1.15	1.15	-	82,788
Aug 24, 2026	1.20	1.23	1.15	1.15	1.15	-8.73%	43,954
Aug 21, 2026	1.22	1.29	1.22	1.26	1.26	5.88%	28,509
Aug 20, 2026	1.21	1.27	1.18	1.19	1.19	-2.46%	33,665
Aug 19, 2026	1.22	1.24	1.19	1.22	1.22	4.27%	17,696
Aug 18, 2026	1.24	1.31	1.11	1.17	1.17	-7.14%	40,352
Aug 17, 2026	1.33	1.33	1.24	1.26	1.26	-3.08%	59,790
Aug 14, 2026	1.30	1.32	1.30	1.30	1.30	-	26,204
Aug 13, 2026	1.31	1.31	1.30	1.30	1.30	-	35,182
Aug 12, 2026	1.34	1.34	1.30	1.30	1.30	-	38,421
Aug 11, 2026	1.30	1.37	1.30	1.30	1.30	-	32,388
Aug 10, 2026	1.27	1.34	1.27	1.30	1.30	-	37,964
Aug 7, 2026	1.30	1.33	1.30	1.30	1.30	-0.76%	53,976
Aug 6, 2026	1.33	1.35	1.30	1.31	1.31	-1.50%	55,451
Aug 5, 2026	1.30	1.33	1.30	1.33	1.33	4.72%	24,389
Aug 4, 2026	1.42	1.43	1.20	1.27	1.27	-9.93%	108,186
Aug 3, 2026	1.54	1.57	1.41	1.41	1.41	-5.37%	36,314
Jul 31, 2026	1.57	1.57	1.46	1.49	1.49	-1.32%	41,855
Jul 30, 2026	1.41	1.55	1.41	1.51	1.51	16.15%	91,877
Jul 29, 2026	1.58	1.60	1.30	1.30	1.30	-17.20%	98,947
Jul 28, 2026	1.53	1.60	1.45	1.57	1.57	-1.26%	100,517