Genenta Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.97	2.20	1.96	2.04	2.04	4.08%	704,715
Jun 4, 2026	1.96	2.28	1.91	1.96	1.96	-7.11%	915,016
Jun 3, 2026	2.20	2.33	1.86	2.11	2.11	-4.09%	934,184
Jun 2, 2026	1.59	2.58	1.53	2.20	2.20	33.33%	6,011,370
Jun 1, 2026	1.84	2.30	1.45	1.65	1.65	60.19%	63,913,272
May 29, 2026	0.98	1.19	0.92	1.03	1.03	15.08%	807,189
May 28, 2026	0.87	0.96	0.75	0.90	0.90	9.08%	1,115,884
May 27, 2026	0.60	0.96	0.57	0.82	0.82	37.35%	7,829,792
May 26, 2026	0.58	0.62	0.55	0.60	0.60	3.00%	29,704
May 22, 2026	0.59	0.62	0.56	0.58	0.58	-1.69%	61,147
May 21, 2026	0.65	0.65	0.59	0.59	0.59	-4.56%	36,456
May 20, 2026	0.62	0.66	0.59	0.62	0.62	-0.80%	38,759
May 19, 2026	0.60	0.65	0.56	0.62	0.62	-1.35%	23,712
May 18, 2026	0.61	0.64	0.60	0.63	0.63	0.59%	34,869
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
May 5, 2026	0.69	0.70	0.65	0.67	0.67	-3.19%	99,262
May 4, 2026	0.70	0.71	0.69	0.69	0.69	-5.19%	22,809
May 1, 2026	0.74	0.75	0.67	0.73	0.73	2.64%	21,603
Apr 30, 2026	0.70	0.76	0.69	0.71	0.71	0.88%	55,941
Apr 29, 2026	0.70	0.71	0.68	0.71	0.71	-1.99%	21,881
Apr 28, 2026	0.75	0.75	0.68	0.72	0.72	-2.49%	30,018
Apr 27, 2026	0.72	0.77	0.70	0.74	0.74	4.17%	61,018
Apr 24, 2026	0.71	0.73	0.68	0.71	0.71	0.90%	44,488
Apr 23, 2026	0.70	0.71	0.68	0.70	0.70	-1.69%	46,164
Apr 22, 2026	0.69	0.71	0.67	0.71	0.71	3.48%	23,314
Apr 21, 2026	0.73	0.76	0.67	0.69	0.69	-1.54%	48,194
Apr 20, 2026	0.73	0.73	0.67	0.70	0.70	-3.99%	50,132
Apr 17, 2026	0.75	0.75	0.70	0.73	0.73	1.00%	39,428
Apr 16, 2026	0.66	0.76	0.66	0.72	0.72	1.29%	44,369
Apr 15, 2026	0.66	0.72	0.66	0.71	0.71	11.28%	70,261
Apr 14, 2026	0.64	0.69	0.63	0.64	0.64	-0.22%	40,654
Apr 13, 2026	0.65	0.67	0.63	0.64	0.64	-3.95%	72,912
Apr 10, 2026	0.68	0.72	0.65	0.67	0.67	-1.47%	31,857
Apr 9, 2026	0.72	0.72	0.67	0.68	0.68	-4.03%	32,770
Apr 8, 2026	0.67	0.75	0.66	0.71	0.71	2.15%	46,468
Apr 7, 2026	0.65	0.70	0.63	0.69	0.69	2.58%	51,419
Apr 6, 2026	0.67	0.69	0.65	0.68	0.68	-4.90%	26,528
Apr 2, 2026	0.70	0.71	0.67	0.71	0.71	1.85%	36,410
Apr 1, 2026	0.67	0.73	0.67	0.70	0.70	3.75%	20,002
Mar 31, 2026	0.62	0.73	0.60	0.67	0.67	6.65%	91,752
Mar 30, 2026	0.71	0.71	0.63	0.63	0.63	-11.23%	53,361
Mar 27, 2026	0.86	0.91	0.65	0.71	0.71	-14.29%	1,160,919
Mar 26, 2026	0.70	0.84	0.70	0.83	0.83	10.36%	53,617