Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
0.857
-0.003 (-0.31%)
At close: Mar 9, 2026, 4:00 PM EDT
0.857
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:45 PM EDT
Genenta Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.88 | 0.89 | 0.82 | 0.89 | - | 3.48% | 12,992 |
| Mar 6, 2026 | 0.88 | 0.92 | 0.83 | 0.86 | 0.86 | -5.16% | 64,775 |
| Mar 5, 2026 | 0.89 | 0.94 | 0.89 | 0.91 | 0.91 | -0.35% | 20,827 |
| Mar 4, 2026 | 0.88 | 0.94 | 0.86 | 0.91 | 0.91 | -1.31% | 38,473 |
| Mar 3, 2026 | 0.92 | 0.98 | 0.90 | 0.92 | 0.92 | -5.90% | 44,022 |
| Mar 2, 2026 | 0.96 | 1.04 | 0.94 | 0.98 | 0.98 | -1.08% | 21,093 |
| Feb 27, 2026 | 0.99 | 1.00 | 0.93 | 0.99 | 0.99 | 3.19% | 44,597 |
| Feb 26, 2026 | 1.02 | 1.06 | 0.96 | 0.96 | 0.96 | -3.99% | 54,013 |
| Feb 25, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | 5.36% | 127,377 |
| Feb 24, 2026 | 1.04 | 1.06 | 0.86 | 0.95 | 0.95 | -6.03% | 82,651 |
| Feb 23, 2026 | 1.00 | 1.05 | 0.95 | 1.01 | 1.01 | 1.04% | 199,944 |
| Feb 20, 2026 | 0.87 | 1.00 | 0.87 | 1.00 | 1.00 | 9.03% | 109,768 |
| Feb 19, 2026 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 2.65% | 79,511 |
| Feb 18, 2026 | 0.94 | 0.94 | 0.86 | 0.89 | 0.89 | -0.77% | 43,005 |
| Feb 17, 2026 | 0.87 | 0.90 | 0.83 | 0.90 | 0.90 | 2.27% | 47,056 |
| Feb 13, 2026 | 0.92 | 0.92 | 0.84 | 0.88 | 0.88 | -1.12% | 20,586 |
| Feb 12, 2026 | 0.90 | 0.91 | 0.82 | 0.89 | 0.89 | 1.14% | 65,592 |
| Feb 11, 2026 | 0.93 | 0.93 | 0.82 | 0.88 | 0.88 | -4.35% | 95,570 |
| Feb 10, 2026 | 0.85 | 0.93 | 0.84 | 0.92 | 0.92 | 9.97% | 129,588 |
| Feb 9, 2026 | 0.90 | 0.95 | 0.74 | 0.84 | 0.84 | 14.29% | 265,926 |
| Feb 6, 2026 | 0.74 | 0.80 | 0.71 | 0.73 | 0.73 | -0.79% | 359,895 |
| Feb 5, 2026 | 0.87 | 0.87 | 0.74 | 0.74 | 0.74 | -15.45% | 203,467 |
| Feb 4, 2026 | 0.86 | 0.99 | 0.80 | 0.87 | 0.87 | -1.27% | 190,707 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.85 | 0.88 | 0.88 | -10.28% | 270,804 |
| Feb 2, 2026 | 1.04 | 1.09 | 0.99 | 0.99 | 0.99 | -0.13% | 256,964 |
| Jan 30, 2026 | 1.12 | 1.15 | 0.98 | 0.99 | 0.99 | -15.69% | 328,692 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.06 | 1.17 | 1.17 | -13.33% | 714,616 |
| Jan 28, 2026 | 1.40 | 1.50 | 1.35 | 1.35 | 1.35 | -12.34% | 976,656 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.30 | 1.54 | 1.54 | 18.46% | 57,507,006 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 54,168 |
| Jan 23, 2026 | 1.33 | 1.47 | 1.31 | 1.33 | 1.33 | -0.75% | 49,261 |
| Jan 22, 2026 | 1.32 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 26,638 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 31,533 |
| Jan 20, 2026 | 1.39 | 1.40 | 1.26 | 1.35 | 1.35 | 3.85% | 71,454 |
| Jan 16, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -5.80% | 80,768 |
| Jan 15, 2026 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 32,557 |
| Jan 14, 2026 | 1.41 | 1.47 | 1.36 | 1.37 | 1.37 | -3.52% | 59,924 |
| Jan 13, 2026 | 1.40 | 1.45 | 1.35 | 1.42 | 1.42 | 2.16% | 45,014 |
| Jan 12, 2026 | 1.40 | 1.43 | 1.32 | 1.39 | 1.39 | -2.11% | 77,435 |
| Jan 9, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | -1.39% | 76,904 |
| Jan 8, 2026 | 1.44 | 1.50 | 1.35 | 1.44 | 1.44 | 2.13% | 62,434 |
| Jan 7, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 48,976 |
| Jan 6, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -0.69% | 41,472 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | 2.13% | 55,523 |
| Jan 2, 2026 | 1.70 | 1.70 | 1.32 | 1.41 | 1.41 | -5.37% | 165,066 |
| Dec 31, 2025 | 1.44 | 1.52 | 1.40 | 1.49 | 1.49 | 4.93% | 63,341 |
| Dec 30, 2025 | 1.42 | 1.56 | 1.40 | 1.42 | 1.42 | 1.43% | 155,112 |
| Dec 29, 2025 | 1.41 | 1.59 | 1.40 | 1.40 | 1.40 | -4.11% | 70,945 |
| Dec 26, 2025 | 1.46 | 1.48 | 1.41 | 1.46 | 1.46 | - | 50,905 |
| Dec 24, 2025 | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | -2.67% | 23,005 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.45 | 1.50 | 1.50 | 2.04% | 122,135 |
| Dec 22, 2025 | 1.62 | 1.62 | 1.45 | 1.47 | 1.47 | 1.38% | 53,543 |
| Dec 19, 2025 | 1.66 | 1.70 | 1.41 | 1.45 | 1.45 | -2.03% | 237,602 |
| Dec 18, 2025 | 1.39 | 1.52 | 1.39 | 1.48 | 1.48 | 6.47% | 28,599 |
| Dec 17, 2025 | 1.30 | 1.45 | 1.28 | 1.39 | 1.39 | 5.30% | 110,077 |
| Dec 16, 2025 | 1.36 | 1.43 | 1.30 | 1.32 | 1.32 | -7.04% | 96,571 |
| Dec 15, 2025 | 1.53 | 1.61 | 1.35 | 1.42 | 1.42 | 0.71% | 379,326 |
| Dec 12, 2025 | 1.64 | 1.77 | 1.41 | 1.41 | 1.41 | -14.55% | 119,398 |
| Dec 11, 2025 | 1.73 | 1.75 | 1.61 | 1.65 | 1.65 | -5.71% | 69,122 |
| Dec 10, 2025 | 1.73 | 1.77 | 1.65 | 1.75 | 1.75 | -1.69% | 63,561 |
| Dec 9, 2025 | 1.81 | 1.85 | 1.75 | 1.78 | 1.78 | -1.66% | 102,666 |
| Dec 8, 2025 | 1.87 | 1.90 | 1.81 | 1.81 | 1.81 | -3.21% | 54,422 |
| Dec 5, 2025 | 1.86 | 2.07 | 1.86 | 1.87 | 1.87 | 0.54% | 30,231 |
| Dec 4, 2025 | 1.88 | 1.91 | 1.83 | 1.86 | 1.86 | -1.59% | 37,989 |
| Dec 3, 2025 | 2.05 | 2.05 | 1.80 | 1.89 | 1.89 | -2.07% | 72,329 |
| Dec 2, 2025 | 1.97 | 2.07 | 1.83 | 1.93 | 1.93 | -4.46% | 41,603 |
| Dec 1, 2025 | 2.20 | 2.20 | 1.94 | 2.02 | 2.02 | 0.50% | 81,460 |
| Nov 28, 2025 | 2.18 | 2.18 | 1.99 | 2.01 | 2.01 | 3.61% | 95,423 |
| Nov 26, 2025 | 2.10 | 2.10 | 1.94 | 1.94 | 1.94 | 1.04% | 93,348 |
| Nov 25, 2025 | 1.75 | 1.99 | 1.75 | 1.92 | 1.92 | 7.87% | 84,110 |
| Nov 24, 2025 | 1.84 | 1.85 | 1.75 | 1.78 | 1.78 | 5.95% | 278,663 |
| Nov 21, 2025 | 1.75 | 1.99 | 1.35 | 1.68 | 1.68 | -3.45% | 397,745 |
| Nov 20, 2025 | 1.82 | 2.00 | 1.74 | 1.74 | 1.74 | -1.69% | 147,272 |
| Nov 19, 2025 | 2.09 | 2.10 | 1.77 | 1.77 | 1.77 | -11.06% | 115,828 |
| Nov 18, 2025 | 2.16 | 2.16 | 1.95 | 1.99 | 1.99 | -3.40% | 131,846 |
| Nov 17, 2025 | 2.19 | 2.22 | 2.05 | 2.06 | 2.06 | -5.07% | 59,566 |
| Nov 14, 2025 | 2.23 | 2.23 | 2.10 | 2.17 | 2.17 | -0.46% | 58,288 |
| Nov 13, 2025 | 2.20 | 2.32 | 2.18 | 2.18 | 2.18 | -1.80% | 112,453 |
| Nov 12, 2025 | 2.31 | 2.31 | 2.15 | 2.22 | 2.22 | 0.91% | 63,118 |
| Nov 11, 2025 | 2.21 | 2.30 | 2.19 | 2.20 | 2.20 | - | 47,301 |
| Nov 10, 2025 | 2.33 | 2.39 | 2.20 | 2.20 | 2.20 | -4.35% | 73,749 |
| Nov 7, 2025 | 2.47 | 2.47 | 2.10 | 2.30 | 2.30 | 0.44% | 217,323 |
| Nov 6, 2025 | 2.55 | 2.55 | 2.21 | 2.29 | 2.29 | -6.91% | 247,004 |
| Nov 5, 2025 | 2.33 | 2.56 | 2.31 | 2.46 | 2.46 | 6.96% | 135,586 |
| Nov 4, 2025 | 2.61 | 2.62 | 2.30 | 2.30 | 2.30 | -10.16% | 269,895 |
| Nov 3, 2025 | 2.61 | 2.75 | 2.55 | 2.56 | 2.56 | -0.39% | 238,791 |
| Oct 31, 2025 | 2.88 | 2.93 | 2.54 | 2.57 | 2.57 | -10.45% | 296,199 |
| Oct 30, 2025 | 3.02 | 3.15 | 2.85 | 2.87 | 2.87 | -4.65% | 671,162 |
| Oct 29, 2025 | 2.76 | 3.25 | 2.71 | 3.01 | 3.01 | 25.42% | 12,973,100 |
| Oct 28, 2025 | 3.39 | 3.39 | 2.33 | 2.40 | 2.40 | -27.71% | 814,643 |
| Oct 27, 2025 | 4.00 | 4.06 | 3.17 | 3.32 | 3.32 | -46.45% | 1,656,066 |
| Oct 24, 2025 | 9.97 | 10.00 | 5.68 | 6.20 | 6.20 | 91.95% | 21,920,565 |
| Oct 23, 2025 | 3.17 | 3.36 | 3.17 | 3.23 | 3.23 | -0.83% | 51,356 |
| Oct 22, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -1.00% | 767 |
| Oct 21, 2025 | 3.22 | 3.34 | 3.20 | 3.29 | 3.29 | 2.81% | 2,169 |
| Oct 20, 2025 | 3.19 | 3.46 | 3.19 | 3.20 | 3.20 | 0.72% | 6,984 |
| Oct 17, 2025 | 3.17 | 3.38 | 3.17 | 3.18 | 3.18 | -1.03% | 2,218 |
| Oct 16, 2025 | 3.21 | 3.36 | 3.21 | 3.21 | 3.21 | 0.31% | 1,799 |
| Oct 15, 2025 | 3.05 | 3.40 | 3.05 | 3.20 | 3.20 | 1.27% | 10,069 |
| Oct 14, 2025 | 3.46 | 3.46 | 3.07 | 3.16 | 3.16 | -8.93% | 15,890 |