Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	2.580	2.595	2.390	2.540	166,402	-0.02(-0.78%)
Apr 09, 2026	2.660	2.890	2.300	2.560	1,007,637	-0.08(-3.03%)
Apr 08, 2026	2.810	2.810	2.610	2.640	229,014	-0.01(-0.38%)
Apr 07, 2026	2.720	2.810	2.650	2.650	205,857	-0.08(-2.93%)
Apr 06, 2026	2.630	2.840	2.610	2.730	327,988	+0.16(+6.23%)
Apr 02, 2026	2.570	2.610	2.480	2.570	138,318	+0.01(+0.39%)
Apr 01, 2026	2.490	2.575	2.480	2.560	136,585	+0.14(+5.79%)
Mar 31, 2026	2.390	2.455	2.300	2.420	137,889	+0.12(+5.22%)
Mar 30, 2026	2.520	2.580	2.290	2.300	281,189	-0.18(-7.26%)
Mar 27, 2026	2.630	2.700	2.431	2.480	136,218	-0.15(-5.70%)
Mar 26, 2026	2.600	2.660	2.535	2.630	160,461	-0.02(-0.75%)
Mar 25, 2026	2.460	2.660	2.455	2.650	347,945	+0.23(+9.50%)
Mar 24, 2026	2.480	2.520	2.380	2.420	205,122	-0.06(-2.42%)
Mar 23, 2026	2.430	2.540	2.340	2.480	363,198	+0.08(+3.33%)
Mar 20, 2026	2.400	2.495	2.310	2.400	504,717	-0.14(-5.51%)
Mar 19, 2026	2.560	2.580	2.480	2.540	106,659	-0.05(-1.93%)
Mar 18, 2026	2.600	2.620	2.560	2.590	132,064	-0.03(-1.15%)
Mar 17, 2026	2.600	2.650	2.578	2.620	91,997	-0.01(-0.38%)
Mar 16, 2026	2.640	2.790	2.630	2.630	62,694	+0.03(+1.15%)
Mar 13, 2026	2.660	2.660	2.515	2.600	100,606	-0.03(-1.14%)
Mar 12, 2026	2.710	2.765	2.595	2.630	75,744	-0.15(-5.40%)
Mar 11, 2026	2.810	2.900	2.700	2.780	100,199	-0.02(-0.71%)
Mar 10, 2026	2.830	2.920	2.692	2.800	111,331	-0.03(-1.06%)
Mar 09, 2026	2.670	2.870	2.650	2.830	134,537	+0.12(+4.43%)
Mar 06, 2026	2.690	2.740	2.580	2.710	185,469	+0.02(+0.74%)
Mar 05, 2026	2.650	2.750	2.630	2.690	154,919	+0.01(+0.37%)
Mar 04, 2026	2.590	2.700	2.570	2.680	162,132	+0.10(+3.88%)
Mar 03, 2026	2.870	2.870	2.560	2.580	204,460	-0.34(-11.64%)
Mar 02, 2026	2.910	3.025	2.835	2.920	293,867	-0.06(-2.01%)
Feb 27, 2026	2.850	2.990	2.820	2.980	166,962	+0.09(+3.11%)
Feb 26, 2026	2.970	2.970	2.830	2.890	126,820	-0.08(-2.69%)
Feb 25, 2026	2.810	2.985	2.810	2.970	110,779	+0.18(+6.45%)
Feb 24, 2026	2.720	2.840	2.700	2.790	198,346	+0.09(+3.33%)
Feb 23, 2026	2.630	2.700	2.590	2.700	78,629	+0.06(+2.27%)
Feb 20, 2026	2.660	2.660	2.560	2.640	86,963	-0.04(-1.49%)
Feb 19, 2026	2.600	2.730	2.540	2.680	174,880	+0.06(+2.29%)
Feb 18, 2026	2.550	2.670	2.550	2.620	127,836	+0.06(+2.34%)
Feb 17, 2026	2.590	2.680	2.530	2.560	194,772	-0.05(-1.92%)
Feb 13, 2026	2.500	2.690	2.485	2.610	218,902	+0.12(+4.82%)
Feb 12, 2026	2.450	2.660	2.435	2.490	210,335	+0.07(+2.89%)
Feb 11, 2026	2.450	2.451	2.360	2.420	213,767	+0.00(+0.00%)
Feb 10, 2026	2.460	2.500	2.380	2.420	198,187	-0.04(-1.63%)
Feb 09, 2026	2.390	2.540	2.315	2.460	291,086	+0.07(+2.93%)
Feb 06, 2026	2.360	2.550	2.325	2.390	254,543	+0.04(+1.70%)
Feb 05, 2026	2.540	2.540	2.320	2.350	303,289	-0.23(-8.91%)
Feb 04, 2026	2.700	2.700	2.460	2.580	297,995	-0.14(-5.15%)
Feb 03, 2026	2.730	2.790	2.620	2.720	186,904	-0.01(-0.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Genelux Corporation - Common Stock (NQ:GNLX)

Historical Prices