Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.850	3.200	2.825	3.110	368,403	+0.28(+9.89%)
May 07, 2026	2.910	2.940	2.710	2.830	188,687	-0.04(-1.39%)
May 06, 2026	2.790	2.950	2.740	2.870	211,779	+0.10(+3.61%)
May 05, 2026	2.880	2.969	2.720	2.770	71,474	-0.08(-2.81%)
May 04, 2026	2.740	2.970	2.740	2.850	146,064	+0.11(+4.01%)
May 01, 2026	2.650	2.750	2.630	2.740	118,063	+0.07(+2.62%)
Apr 30, 2026	2.510	2.685	2.510	2.670	163,008	+0.17(+6.80%)
Apr 29, 2026	2.530	2.530	2.460	2.500	163,993	-0.03(-1.19%)
Apr 28, 2026	2.540	2.560	2.500	2.530	85,413	-0.03(-1.17%)
Apr 27, 2026	2.550	2.600	2.500	2.560	123,078	+0.04(+1.59%)
Apr 24, 2026	2.570	2.605	2.470	2.520	131,517	+0.00(+0.00%)
Apr 23, 2026	2.580	2.585	2.480	2.520	151,664	-0.02(-0.79%)
Apr 22, 2026	2.660	2.741	2.530	2.540	118,799	-0.02(-0.78%)
Apr 21, 2026	2.700	2.760	2.500	2.560	174,254	-0.09(-3.40%)
Apr 20, 2026	2.790	2.800	2.650	2.650	127,498	-0.14(-5.02%)
Apr 17, 2026	2.850	2.860	2.760	2.790	135,693	+0.02(+0.72%)
Apr 16, 2026	2.850	2.850	2.730	2.770	58,594	-0.07(-2.46%)
Apr 15, 2026	2.680	2.860	2.620	2.840	404,324	+0.20(+7.58%)
Apr 14, 2026	2.580	2.666	2.540	2.640	113,974	+0.11(+4.35%)
Apr 13, 2026	2.550	2.700	2.430	2.530	173,833	-0.01(-0.39%)
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%)

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