Genenta Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.78	0.80	0.66	0.70	0.70	-28.93%	189,888
Nov 3, 2026	0.84	0.99	0.82	0.99	0.99	20.62%	337,503
Nov 2, 2026	0.66	0.87	0.66	0.82	0.82	32.07%	1,575,055
Oct 30, 2026	0.62	0.64	0.60	0.62	0.62	-0.27%	67,198
Oct 29, 2026	0.60	0.62	0.58	0.62	0.62	2.48%	153,196
Oct 28, 2026	0.58	0.63	0.58	0.61	0.61	-2.14%	42,192
Oct 27, 2026	0.63	0.64	0.59	0.62	0.62	-0.99%	18,900
Oct 26, 2026	0.62	0.63	0.60	0.62	0.62	-0.90%	28,856
Oct 23, 2026	0.64	0.64	0.63	0.63	0.63	-0.01%	13,372
Oct 22, 2026	0.66	0.66	0.63	0.63	0.63	-1.55%	36,968
Oct 21, 2026	0.61	0.66	0.61	0.64	0.64	4.07%	36,763
Oct 20, 2026	0.70	0.70	0.61	0.62	0.62	-6.65%	24,856
Oct 19, 2026	0.65	0.67	0.61	0.66	0.66	-2.40%	129,387
Oct 16, 2026	0.66	0.68	0.65	0.68	0.68	0.84%	39,499
Oct 15, 2026	0.71	0.71	0.66	0.67	0.67	1.39%	16,195
Oct 14, 2026	0.71	0.75	0.66	0.66	0.66	-8.56%	88,477
Oct 13, 2026	0.75	0.75	0.72	0.72	0.72	-4.99%	34,282
Oct 12, 2026	0.75	0.76	0.74	0.76	0.76	-3.22%	26,463
Oct 9, 2026	0.73	0.80	0.73	0.79	0.79	10.58%	62,965
Oct 8, 2026	0.75	0.78	0.71	0.71	0.71	-5.95%	53,734
Oct 7, 2026	0.78	0.80	0.75	0.76	0.76	-3.28%	23,373
Oct 6, 2026	0.79	0.80	0.74	0.78	0.78	6.93%	34,016
Oct 5, 2026	0.75	0.76	0.71	0.73	0.73	-2.01%	40,005
Oct 2, 2026	0.82	0.82	0.72	0.75	0.75	-7.30%	60,490
Oct 1, 2026	0.71	0.85	0.71	0.80	0.80	14.80%	113,368
Sep 30, 2026	0.71	0.73	0.70	0.70	0.70	-0.44%	7,742
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