GeneDx Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.01	0.02	0.01	0.02	-	-2.37%	11,200
Feb 18, 2026	0.02	0.02	0.01	0.02	0.02	-	600
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	0.60%	1,030
Feb 13, 2026	0.02	0.02	0.01	0.02	0.02	-10.64%	41,296
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	-1.57%	902
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	4.95%	20,635
Feb 6, 2026	0.02	0.02	0.01	0.02	0.02	-9.00%	120,240
Feb 5, 2026	0.02	0.02	0.02	0.02	0.02	6.38%	279,400
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	1.08%	934
Feb 3, 2026	0.02	0.02	0.02	0.02	0.02	-0.53%	15,560
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	-3.61%	28,733
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	-3.00%	800
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	6.38%	5,346
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	-5.53%	550
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-0.50%	14,503
Jan 26, 2026	0.02	0.02	0.02	0.02	0.02	-27.54%	61,075
Jan 22, 2026	0.03	0.03	0.02	0.03	0.03	-18.58%	65,805
Jan 21, 2026	0.03	0.04	0.03	0.03	0.03	-5.83%	6,730
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	200
Jan 16, 2026	0.03	0.04	0.02	0.04	0.04	44.00%	105,427
Jan 15, 2026	0.03	0.03	0.02	0.03	0.03	-8.76%	17,016
Jan 14, 2026	0.02	0.03	0.02	0.03	0.03	-0.36%	37,048
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	-	2,783
Jan 12, 2026	0.03	0.03	0.02	0.03	0.03	-26.86%	256,422
Jan 9, 2026	0.03	0.04	0.03	0.04	0.04	-0.27%	21,600
Jan 8, 2026	0.03	0.04	0.03	0.04	0.04	-	17,461
Jan 7, 2026	0.04	0.04	0.03	0.04	0.04	20.45%	2,163
Jan 6, 2026	0.04	0.04	0.03	0.03	0.03	-19.74%	26,562
Jan 5, 2026	0.03	0.04	0.03	0.04	0.04	-16.67%	2,124
Jan 2, 2026	0.04	0.05	0.04	0.05	0.05	-1.27%	22,591
Dec 31, 2025	0.04	0.05	0.03	0.05	0.05	15.89%	54,322
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-13.89%	8,530
Dec 29, 2025	0.05	0.05	0.04	0.05	0.05	-4.43%	2,906
Dec 26, 2025	0.05	0.05	0.04	0.05	0.05	-3.68%	32,442
Dec 24, 2025	0.06	0.06	0.05	0.05	0.05	-10.10%	12,961
Dec 23, 2025	0.06	0.06	0.05	0.06	0.06	1.23%	1,600
Dec 22, 2025	0.05	0.07	0.05	0.06	0.06	-11.27%	5,800
Dec 19, 2025	0.06	0.06	0.05	0.06	0.06	31.21%	225,005
Dec 17, 2025	0.05	0.05	0.04	0.05	0.05	-2.60%	5,144
Dec 16, 2025	0.05	0.05	0.05	0.05	0.05	-8.76%	510
Dec 15, 2025	0.05	0.05	0.05	0.05	0.05	12.07%	100
Dec 12, 2025	0.04	0.06	0.04	0.05	0.05	6.54%	189,522
Dec 11, 2025	0.05	0.05	0.04	0.05	0.05	-4.37%	12,400
Dec 10, 2025	0.04	0.05	0.04	0.05	0.05	6.67%	17,000
Dec 9, 2025	0.05	0.05	0.05	0.05	0.05	-10.00%	500
Dec 8, 2025	0.05	0.05	0.05	0.05	0.05	-0.99%	19,540
Dec 5, 2025	0.05	0.05	0.05	0.05	0.05	-7.85%	3,554
Dec 4, 2025	0.05	0.05	0.05	0.05	0.05	-2.14%	148,066
Dec 3, 2025	0.05	0.06	0.05	0.06	0.06	3.32%	31,700
Dec 1, 2025	0.05	0.05	0.05	0.05	0.05	-3.21%	31,100