Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.20	0.20	0.19	0.19	-	-3.75%	1,139,011
Jun 26, 2026	0.19	0.20	0.19	0.20	0.20	4.17%	3,349,620
Jun 25, 2026	0.20	0.20	0.19	0.19	0.19	-2.04%	3,110,435
Jun 24, 2026	0.21	0.21	0.20	0.20	0.20	-9.26%	3,519,721
Jun 23, 2026	0.20	0.22	0.20	0.22	0.22	2.86%	6,024,898
Jun 22, 2026	0.21	0.22	0.20	0.21	0.21	0.82%	4,903,959
Jun 18, 2026	0.23	0.23	0.21	0.21	0.21	-7.42%	6,480,688
Jun 17, 2026	0.24	0.24	0.22	0.23	0.23	4.80%	26,804,288
Jun 16, 2026	0.22	0.23	0.20	0.21	0.21	-1.51%	7,667,075
Jun 15, 2026	0.22	0.23	0.21	0.22	0.22	2.73%	4,199,829
Jun 12, 2026	0.21	0.22	0.21	0.21	0.21	-1.67%	4,104,334
Jun 11, 2026	0.23	0.23	0.21	0.22	0.22	-4.81%	3,204,439
Jun 10, 2026	0.22	0.23	0.21	0.23	0.23	-1.00%	2,598,098
Jun 9, 2026	0.23	0.24	0.21	0.23	0.23	-1.12%	6,293,253
Jun 8, 2026	0.24	0.25	0.23	0.23	0.23	-4.46%	5,124,957
Jun 5, 2026	0.24	0.26	0.23	0.24	0.24	-9.48%	7,893,165
Jun 4, 2026	0.29	0.30	0.25	0.27	0.27	-4.36%	11,815,359
Jun 3, 2026	0.26	0.28	0.25	0.28	0.28	6.83%	10,922,133
Jun 2, 2026	0.27	0.29	0.26	0.26	0.26	1.91%	21,653,199
Jun 1, 2026	0.24	0.26	0.24	0.26	0.26	1.10%	10,702,008
May 29, 2026	0.24	0.26	0.23	0.25	0.25	-5.78%	20,326,694
May 28, 2026	0.26	0.36	0.25	0.27	0.27	22.78%	285,744,050
May 27, 2026	0.22	0.23	0.21	0.22	0.22	0.32%	22,233,930
May 26, 2026	0.23	0.23	0.22	0.22	0.22	-5.11%	2,650,540
May 22, 2026	0.23	0.24	0.22	0.23	0.23	-3.27%	1,802,105
May 21, 2026	0.23	0.25	0.23	0.24	0.24	-	1,108,666
May 20, 2026	0.23	0.24	0.23	0.24	0.24	3.83%	952,997
May 19, 2026	0.24	0.24	0.23	0.23	0.23	1.50%	942,464
May 18, 2026	0.24	0.25	0.22	0.23	0.23	-8.26%	2,217,470
May 15, 2026	0.26	0.26	0.24	0.25	0.25	-2.87%	947,914
May 14, 2026	0.26	0.26	0.24	0.25	0.25	2.96%	1,904,772
May 13, 2026	0.26	0.27	0.25	0.25	0.25	-1.40%	3,441,222
May 12, 2026	0.23	0.26	0.23	0.25	0.25	3.68%	2,325,720
May 11, 2026	0.25	0.25	0.24	0.24	0.24	-4.13%	2,129,701
May 8, 2026	0.26	0.27	0.24	0.25	0.25	-4.29%	2,343,054
May 7, 2026	0.27	0.27	0.25	0.26	0.26	-2.30%	2,152,042
May 6, 2026	0.29	0.29	0.27	0.27	0.27	-6.16%	2,984,574
May 5, 2026	0.30	0.30	0.28	0.29	0.29	-1.64%	1,539,852
May 4, 2026	0.29	0.31	0.28	0.29	0.29	4.29%	2,174,021
May 1, 2026	0.27	0.30	0.27	0.28	0.28	0.61%	2,109,934
Apr 30, 2026	0.28	0.28	0.27	0.28	0.28	3.07%	2,482,933
Apr 29, 2026	0.30	0.30	0.26	0.27	0.27	-9.70%	3,267,718
Apr 28, 2026	0.32	0.32	0.29	0.30	0.30	-5.97%	3,901,866
Apr 27, 2026	0.34	0.34	0.31	0.32	0.32	-2.15%	2,312,604
Apr 24, 2026	0.37	0.37	0.32	0.33	0.33	-11.20%	4,323,550
Apr 23, 2026	0.33	0.40	0.31	0.37	0.37	15.46%	7,807,731
Apr 22, 2026	0.33	0.34	0.31	0.32	0.32	-2.91%	3,013,666
Apr 21, 2026	0.33	0.34	0.32	0.33	0.33	-4.50%	2,434,918
Apr 20, 2026	0.37	0.37	0.32	0.34	0.34	-1.47%	3,774,069
Apr 17, 2026	0.35	0.35	0.31	0.35	0.35	1.76%	3,453,382
Apr 16, 2026	0.35	0.35	0.33	0.34	0.34	1.07%	2,346,680
Apr 15, 2026	0.38	0.38	0.31	0.34	0.34	-25.02%	6,510,786
Apr 14, 2026	0.41	0.47	0.41	0.45	0.45	7.91%	1,279,693
Apr 13, 2026	0.42	0.44	0.41	0.42	0.42	5.60%	1,201,389
Apr 10, 2026	0.39	0.40	0.38	0.39	0.39	5.25%	510,636
Apr 9, 2026	0.38	0.39	0.37	0.38	0.38	-5.96%	626,706
Apr 8, 2026	0.44	0.44	0.38	0.40	0.40	-5.00%	1,179,496
Apr 7, 2026	0.38	0.44	0.37	0.42	0.42	10.21%	1,508,952
Apr 6, 2026	0.35	0.40	0.34	0.38	0.38	10.50%	1,234,107
Apr 2, 2026	0.36	0.36	0.33	0.34	0.34	-2.29%	957,057
Apr 1, 2026	0.35	0.37	0.33	0.35	0.35	8.48%	2,880,689
Mar 31, 2026	0.32	0.33	0.31	0.33	0.33	7.75%	599,663
Mar 30, 2026	0.33	0.33	0.30	0.30	0.30	-5.63%	507,559
Mar 27, 2026	0.30	0.35	0.30	0.32	0.32	6.67%	671,367
Mar 26, 2026	0.30	0.32	0.30	0.30	0.30	-3.07%	667,314
Mar 25, 2026	0.33	0.33	0.30	0.31	0.31	-4.77%	1,265,593
Mar 24, 2026	0.35	0.35	0.33	0.33	0.33	-5.66%	844,368
Mar 23, 2026	0.36	0.36	0.34	0.34	0.34	-0.43%	941,055
Mar 20, 2026	0.38	0.39	0.34	0.35	0.35	-8.37%	1,403,035
Mar 19, 2026	0.39	0.39	0.37	0.38	0.38	-3.18%	793,693
Mar 18, 2026	0.42	0.42	0.39	0.39	0.39	-4.20%	477,600
Mar 17, 2026	0.38	0.41	0.37	0.41	0.41	11.53%	1,555,214
Mar 16, 2026	0.40	0.40	0.36	0.37	0.37	-6.41%	875,762
Mar 13, 2026	0.38	0.40	0.36	0.39	0.39	11.43%	1,538,909
Mar 12, 2026	0.36	0.38	0.35	0.35	0.35	-4.63%	599,639
Mar 11, 2026	0.40	0.40	0.36	0.37	0.37	-5.92%	1,130,321
Mar 10, 2026	0.45	0.45	0.39	0.39	0.39	-10.30%	1,310,337
Mar 9, 2026	0.47	0.47	0.42	0.43	0.43	-5.04%	1,100,878
Mar 6, 2026	0.49	0.49	0.45	0.46	0.46	-1.36%	716,428
Mar 5, 2026	0.47	0.48	0.46	0.46	0.46	1.51%	893,303
Mar 4, 2026	0.45	0.47	0.43	0.46	0.46	8.06%	741,132
Mar 3, 2026	0.44	0.44	0.42	0.42	0.42	-2.71%	519,764
Mar 2, 2026	0.42	0.46	0.40	0.44	0.44	0.55%	614,772
Feb 27, 2026	0.45	0.45	0.42	0.43	0.43	-4.38%	720,213
Feb 26, 2026	0.44	0.47	0.43	0.45	0.45	1.50%	762,507
Feb 25, 2026	0.40	0.47	0.40	0.45	0.45	14.25%	1,788,136
Feb 24, 2026	0.40	0.40	0.38	0.39	0.39	1.25%	477,231
Feb 23, 2026	0.40	0.40	0.39	0.39	0.39	-3.65%	776,363
Feb 20, 2026	0.39	0.41	0.39	0.40	0.40	2.54%	548,802
Feb 19, 2026	0.40	0.41	0.38	0.39	0.39	-0.94%	878,052
Feb 18, 2026	0.41	0.42	0.38	0.39	0.39	-5.56%	902,763
Feb 17, 2026	0.45	0.45	0.40	0.42	0.42	-0.97%	827,677
Feb 13, 2026	0.40	0.44	0.39	0.42	0.42	8.50%	1,295,488
Feb 12, 2026	0.39	0.41	0.36	0.39	0.39	-2.29%	1,657,100
Feb 11, 2026	0.44	0.44	0.39	0.40	0.40	-8.03%	1,189,844
Feb 10, 2026	0.45	0.46	0.42	0.43	0.43	-2.88%	691,097
Feb 9, 2026	0.47	0.47	0.44	0.44	0.44	-4.24%	751,689
Feb 6, 2026	0.41	0.50	0.41	0.46	0.46	16.07%	1,980,428
Feb 5, 2026	0.45	0.46	0.40	0.40	0.40	-13.02%	1,170,148
Feb 4, 2026	0.48	0.48	0.45	0.46	0.46	-3.60%	1,088,028