Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.67	0.70	0.64	0.65	0.65	-2.99%	1,317,372
Dec 4, 2025	0.70	0.71	0.66	0.67	0.67	-5.77%	1,676,781
Dec 3, 2025	0.70	0.71	0.66	0.71	0.71	0.44%	1,113,462
Dec 2, 2025	0.71	0.74	0.70	0.71	0.71	-3.82%	1,505,857
Dec 1, 2025	0.75	0.79	0.71	0.74	0.74	-7.88%	2,108,672
Nov 28, 2025	0.75	0.83	0.73	0.80	0.80	6.39%	1,519,644
Nov 26, 2025	0.76	0.79	0.71	0.75	0.75	2.74%	2,256,335
Nov 25, 2025	0.66	0.77	0.64	0.73	0.73	11.45%	2,596,618
Nov 24, 2025	0.65	0.70	0.63	0.66	0.66	2.18%	2,087,308
Nov 21, 2025	0.60	0.69	0.53	0.64	0.64	7.73%	4,242,305
Nov 20, 2025	0.63	0.67	0.59	0.60	0.60	-7.62%	2,987,314
Nov 19, 2025	0.70	0.71	0.60	0.64	0.64	-6.46%	4,882,792
Nov 18, 2025	0.68	0.80	0.63	0.69	0.69	-11.46%	13,616,143
Nov 17, 2025	1.05	1.06	0.72	0.78	0.78	-9.87%	71,704,609
Nov 14, 2025	0.82	0.88	0.82	0.86	0.86	2.85%	11,185,480
Nov 13, 2025	0.89	0.91	0.80	0.84	0.84	-5.27%	1,266,834
Nov 12, 2025	0.90	0.90	0.85	0.89	0.89	-1.59%	1,241,928
Nov 11, 2025	0.78	0.93	0.78	0.90	0.90	12.50%	2,551,298
Nov 10, 2025	0.81	0.85	0.77	0.80	0.80	8.25%	1,620,831
Nov 7, 2025	0.72	0.74	0.69	0.74	0.74	-1.47%	787,708
Nov 6, 2025	0.75	0.78	0.72	0.75	0.75	-0.79%	509,316
Nov 5, 2025	0.72	0.76	0.72	0.76	0.76	1.61%	546,591
Nov 4, 2025	0.78	0.79	0.72	0.74	0.74	-6.21%	996,783
Nov 3, 2025	0.81	0.82	0.77	0.79	0.79	-2.06%	554,840
Oct 31, 2025	0.79	0.82	0.78	0.81	0.81	1.25%	758,824
Oct 30, 2025	0.82	0.83	0.78	0.80	0.80	-3.61%	946,610
Oct 29, 2025	0.81	0.84	0.79	0.83	0.83	1.64%	893,939
Oct 28, 2025	0.84	0.85	0.80	0.82	0.82	-1.97%	970,780
Oct 27, 2025	0.84	0.86	0.82	0.83	0.83	-3.74%	1,173,690
Oct 24, 2025	0.86	0.90	0.85	0.87	0.87	-0.53%	1,195,902
Oct 23, 2025	0.84	0.90	0.83	0.87	0.87	3.58%	1,630,018
Oct 22, 2025	0.84	0.89	0.79	0.84	0.84	-1.19%	2,367,523
Oct 21, 2025	0.90	0.90	0.83	0.85	0.85	-5.55%	1,072,112
Oct 20, 2025	0.85	0.90	0.85	0.90	0.90	6.15%	1,196,574
Oct 17, 2025	0.85	0.88	0.83	0.85	0.85	-0.68%	935,110
Oct 16, 2025	0.89	0.91	0.84	0.85	0.85	-4.09%	1,189,968
Oct 15, 2025	0.89	0.92	0.87	0.89	0.89	-4.12%	880,381
Oct 14, 2025	0.85	0.93	0.85	0.93	0.93	7.80%	1,420,557
Oct 13, 2025	0.87	0.92	0.85	0.86	0.86	-4.33%	1,416,652
Oct 10, 2025	0.93	0.99	0.85	0.90	0.90	-1.10%	2,467,980
Oct 9, 2025	0.94	0.96	0.89	0.91	0.91	-4.17%	827,055
Oct 8, 2025	0.89	0.97	0.87	0.95	0.95	3.11%	1,725,565
Oct 7, 2025	0.92	0.94	0.88	0.92	0.92	-0.15%	1,846,023
Oct 6, 2025	0.96	0.99	0.91	0.92	0.92	-4.91%	1,807,505
Oct 3, 2025	0.99	1.03	0.95	0.97	0.97	-3.00%	1,573,712
Oct 2, 2025	0.98	1.04	0.97	1.00	1.00	1.01%	2,636,867
Oct 1, 2025	0.97	1.00	0.91	0.99	0.99	2.59%	2,369,515
Sep 30, 2025	1.04	1.06	0.96	0.97	0.97	-5.39%	1,667,382
Sep 29, 2025	1.02	1.03	0.98	1.02	1.02	4.08%	1,593,531
Sep 26, 2025	0.92	1.02	0.91	0.98	0.98	4.81%	2,129,246