Genew Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.47	42.17	41.10	41.70	-	-0.26%	1,273,085
Apr 28, 2026	44.68	44.85	41.67	41.81	41.81	-6.42%	8,412,830
Apr 27, 2026	44.73	45.21	43.50	44.68	44.68	-0.60%	6,031,059
Apr 24, 2026	46.45	46.45	43.46	44.95	44.95	-3.73%	11,435,018
Apr 23, 2026	50.40	50.40	46.60	46.69	46.69	-8.16%	13,136,370
Apr 22, 2026	50.06	51.80	49.51	50.84	50.84	-0.31%	10,624,840
Apr 21, 2026	49.03	51.15	48.78	51.00	51.00	3.13%	10,311,540
Apr 20, 2026	48.39	49.88	47.72	49.45	49.45	3.73%	12,537,940
Apr 17, 2026	47.01	48.25	47.00	47.67	47.67	0.15%	7,813,491
Apr 16, 2026	47.48	47.90	46.20	47.60	47.60	0.85%	8,490,613
Apr 15, 2026	48.65	49.50	46.88	47.20	47.20	-1.26%	12,867,473
Apr 14, 2026	43.00	48.66	42.40	47.80	47.80	11.92%	16,544,350
Apr 13, 2026	41.00	43.59	40.63	42.71	42.71	4.48%	8,934,439
Apr 10, 2026	42.60	42.99	40.86	40.88	40.88	-2.41%	5,457,276
Apr 9, 2026	41.93	42.58	40.95	41.89	41.89	-0.45%	4,811,274
Apr 8, 2026	40.26	42.16	40.20	42.08	42.08	7.62%	7,656,309
Apr 7, 2026	39.88	39.88	38.82	39.10	39.10	-0.76%	2,882,775
Apr 3, 2026	39.99	40.79	39.00	39.40	39.40	-0.68%	3,944,905
Apr 2, 2026	40.82	41.27	39.40	39.67	39.67	-3.43%	4,418,875
Apr 1, 2026	42.20	42.50	40.68	41.08	41.08	-0.82%	5,116,586
Mar 31, 2026	41.36	42.91	41.36	41.42	41.42	-0.81%	7,037,315
Mar 30, 2026	40.86	42.45	40.84	41.76	41.76	0.82%	7,071,094
Mar 27, 2026	39.31	42.17	38.20	41.42	41.42	4.68%	6,932,284
Mar 26, 2026	40.59	40.81	38.57	39.57	39.57	-1.52%	4,935,266
Mar 25, 2026	39.87	40.98	39.67	40.18	40.18	1.41%	4,532,291
Mar 24, 2026	39.00	39.85	37.31	39.62	39.62	4.48%	7,428,985
Mar 23, 2026	38.30	40.22	37.71	37.92	37.92	-2.79%	7,076,157
Mar 20, 2026	40.78	41.50	39.01	39.01	39.01	-4.11%	5,028,936
Mar 19, 2026	41.55	41.98	40.44	40.68	40.68	-3.72%	5,442,318
Mar 18, 2026	40.00	42.45	39.39	42.25	42.25	6.80%	6,922,727
Mar 17, 2026	41.08	41.50	39.44	39.56	39.56	-3.06%	4,394,987
Mar 16, 2026	40.80	41.16	39.93	40.81	40.81	1.42%	4,752,803
Mar 13, 2026	41.20	41.88	40.15	40.24	40.24	-3.69%	5,493,325
Mar 12, 2026	41.73	42.64	41.41	41.78	41.78	-1.04%	6,162,166
Mar 11, 2026	42.89	43.86	42.13	42.22	42.22	-1.70%	6,411,020
Mar 10, 2026	42.57	43.68	42.51	42.95	42.95	0.80%	7,409,073
Mar 9, 2026	40.65	42.88	39.81	42.61	42.61	3.17%	10,551,726
Mar 6, 2026	39.01	42.56	38.80	41.30	41.30	4.45%	8,462,573
Mar 5, 2026	39.33	40.30	39.01	39.54	39.54	2.89%	6,715,725
Mar 4, 2026	37.95	39.39	37.95	38.43	38.43	0.29%	5,974,088
Mar 3, 2026	41.82	42.21	38.12	38.32	38.32	-9.15%	11,644,566
Mar 2, 2026	41.73	43.80	41.73	42.18	42.18	-1.84%	12,145,200
Feb 27, 2026	40.69	44.01	40.35	42.97	42.97	5.09%	13,730,600
Feb 26, 2026	40.20	41.28	40.00	40.89	40.89	1.16%	8,386,498
Feb 25, 2026	40.20	40.48	39.51	40.42	40.42	1.20%	6,917,358
Feb 24, 2026	39.86	40.36	39.11	39.94	39.94	0.30%	6,346,064
Feb 13, 2026	40.15	40.69	39.80	39.82	39.82	-0.95%	5,842,817
Feb 12, 2026	41.07	41.88	40.11	40.20	40.20	-2.50%	8,322,412
Feb 11, 2026	41.01	42.55	40.79	41.23	41.23	0.46%	10,514,848
Feb 10, 2026	40.10	41.59	40.10	41.04	41.04	1.84%	19,940,150
Feb 9, 2026	45.66	45.90	40.01	40.30	40.30	-9.76%	26,564,470
Feb 6, 2026	45.00	46.73	44.08	44.66	44.66	-1.93%	10,101,600
Feb 5, 2026	44.58	47.20	44.37	45.54	45.54	0.07%	13,477,330
Feb 4, 2026	44.78	46.40	44.45	45.51	45.51	-0.15%	8,930,250
Feb 3, 2026	44.12	46.20	43.52	45.58	45.58	4.37%	11,892,758
Feb 2, 2026	44.05	45.40	43.50	43.67	43.67	-1.02%	8,731,644
Jan 30, 2026	45.01	45.64	43.29	44.12	44.12	-2.15%	11,065,480
Jan 29, 2026	46.18	47.20	44.95	45.09	45.09	-3.12%	10,753,520
Jan 28, 2026	47.15	48.00	45.63	46.54	46.54	-0.83%	10,328,578
Jan 27, 2026	47.47	48.42	45.61	46.93	46.93	-1.61%	14,950,324
Jan 26, 2026	52.94	53.98	47.15	47.70	47.70	-12.44%	22,556,350
Jan 23, 2026	51.60	55.69	50.81	54.48	54.48	6.07%	25,714,110
Jan 22, 2026	50.05	52.04	48.97	51.36	51.36	1.10%	18,662,020
Jan 21, 2026	52.63	53.78	50.60	50.80	50.80	-4.21%	13,564,100
Jan 20, 2026	57.85	59.57	51.76	53.03	53.03	-7.73%	22,707,524
Jan 19, 2026	59.74	62.10	57.29	57.47	57.47	-5.48%	19,700,081
Jan 16, 2026	60.10	64.39	58.50	60.80	60.80	5.98%	23,693,400
Jan 15, 2026	59.46	62.49	56.00	57.37	57.37	-5.36%	22,912,680
Jan 14, 2026	59.00	68.30	57.44	60.62	60.62	4.75%	31,654,640
Jan 13, 2026	61.91	62.28	54.00	57.87	57.87	-9.86%	27,102,958
Jan 12, 2026	60.15	68.65	56.96	64.20	64.20	12.06%	35,076,183
Jan 9, 2026	49.50	57.29	48.18	57.29	57.29	20.00%	36,046,090
Jan 8, 2026	46.35	50.41	45.88	47.74	47.74	4.17%	25,468,410
Jan 7, 2026	44.97	47.45	42.73	45.83	45.83	0.86%	24,966,320
Jan 6, 2026	42.31	46.20	41.20	45.44	45.44	6.17%	22,656,185
Jan 5, 2026	43.48	43.90	41.80	42.80	42.80	-1.56%	16,455,965
Dec 31, 2025	42.18	44.37	41.89	43.48	43.48	2.89%	16,696,750
Dec 30, 2025	42.00	44.44	41.86	42.26	42.26	-1.47%	17,536,880
Dec 29, 2025	41.57	43.40	41.57	42.89	42.89	-1.74%	13,049,800
Dec 26, 2025	41.33	44.69	40.87	43.65	43.65	4.95%	21,579,695
Dec 25, 2025	39.61	43.33	39.30	41.59	41.59	5.91%	21,571,900
Dec 24, 2025	37.71	39.83	37.03	39.27	39.27	2.40%	15,932,860
Dec 23, 2025	41.46	41.87	37.83	38.35	38.35	-7.14%	23,768,110
Dec 22, 2025	42.60	42.60	40.86	41.30	41.30	-4.66%	18,122,630
Dec 19, 2025	44.55	47.01	42.73	43.32	43.32	-2.65%	23,634,490
Dec 18, 2025	43.00	45.80	42.00	44.50	44.50	2.89%	28,719,770
Dec 17, 2025	42.51	45.23	42.10	43.25	43.25	0.39%	23,274,780
Dec 16, 2025	41.50	44.50	40.61	43.08	43.08	4.69%	28,810,220
Dec 15, 2025	36.53	42.65	36.36	41.15	41.15	15.79%	29,217,772
Dec 12, 2025	35.65	37.03	35.19	35.54	35.54	-0.98%	12,382,650
Dec 11, 2025	36.00	36.99	35.58	35.89	35.89	0.20%	12,040,660
Dec 10, 2025	34.90	36.03	34.28	35.82	35.82	3.53%	11,667,849
Dec 9, 2025	34.50	35.55	34.04	34.60	34.60	-1.31%	11,257,030
Dec 8, 2025	33.62	35.87	33.19	35.06	35.06	7.12%	21,068,720
Dec 5, 2025	30.31	32.76	30.08	32.73	32.73	7.35%	14,042,380
Dec 4, 2025	30.30	31.18	29.92	30.49	30.49	0.40%	5,461,956
Dec 3, 2025	30.67	31.14	29.90	30.37	30.37	-0.98%	6,627,157
Dec 2, 2025	30.01	30.85	29.80	30.67	30.67	0.62%	5,007,257
Dec 1, 2025	30.85	31.77	30.35	30.48	30.48	-1.01%	5,544,403
Nov 28, 2025	30.34	30.89	30.02	30.79	30.79	1.48%	6,055,082