Genius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.17	1.20	0.91	0.99	0.99	-14.35%	14,674,042
Jun 26, 2025	0.69	1.31	0.61	1.15	1.15	55.41%	39,424,969
Jun 25, 2025	0.80	0.83	0.72	0.74	0.74	6.17%	22,037,565
Jun 24, 2025	0.54	0.72	0.49	0.70	0.70	30.55%	32,506,929
Jun 23, 2025	0.51	0.64	0.48	0.53	0.53	-2.22%	10,106,143
Jun 20, 2025	0.48	0.71	0.46	0.55	0.55	21.88%	66,935,780
Jun 18, 2025	0.35	0.45	0.34	0.45	0.45	26.06%	8,595,401
Jun 17, 2025	0.36	0.37	0.35	0.36	0.36	-2.36%	1,297,713
Jun 16, 2025	0.39	0.39	0.34	0.36	0.36	-5.21%	2,603,588
Jun 13, 2025	0.38	0.39	0.36	0.38	0.38	-2.78%	1,911,638
Jun 12, 2025	0.41	0.41	0.39	0.40	0.40	-5.86%	1,627,936
Jun 11, 2025	0.40	0.42	0.36	0.42	0.42	1.60%	2,175,978
Jun 10, 2025	0.44	0.45	0.40	0.41	0.41	-3.95%	4,562,318
Jun 9, 2025	0.44	0.47	0.41	0.43	0.43	2.38%	4,336,144
Jun 6, 2025	0.37	0.43	0.36	0.42	0.42	16.63%	3,512,551
Jun 5, 2025	0.36	0.42	0.34	0.36	0.36	-4.28%	5,691,995
Jun 4, 2025	0.32	0.39	0.31	0.38	0.38	14.00%	4,594,822
Jun 3, 2025	0.32	0.35	0.32	0.33	0.33	-	1,154,425
Jun 2, 2025	0.31	0.33	0.30	0.33	0.33	4.76%	797,191
May 30, 2025	0.33	0.33	0.30	0.32	0.32	-3.70%	1,440,898
May 29, 2025	0.31	0.33	0.31	0.33	0.33	6.55%	992,391
May 28, 2025	0.34	0.34	0.30	0.31	0.31	-9.71%	1,225,587
May 27, 2025	0.36	0.36	0.31	0.34	0.34	-1.73%	2,987,889
May 23, 2025	0.34	0.37	0.32	0.35	0.35	0.35%	3,354,238
May 22, 2025	0.40	0.43	0.33	0.34	0.34	-8.05%	35,217,619
May 21, 2025	0.37	0.42	0.35	0.38	0.38	0.13%	5,446,742
May 20, 2025	0.38	0.38	0.35	0.37	0.37	-1.45%	936,977
May 19, 2025	0.38	0.39	0.37	0.38	0.38	-2.36%	822,977
May 16, 2025	0.35	0.39	0.35	0.39	0.39	6.46%	787,560
May 15, 2025	0.36	0.37	0.35	0.37	0.37	0.72%	1,284,120
May 14, 2025	0.41	0.41	0.36	0.36	0.36	-13.98%	2,455,056
May 13, 2025	0.41	0.45	0.38	0.42	0.42	1.56%	1,679,132
May 12, 2025	0.43	0.44	0.38	0.42	0.42	3.87%	3,968,747
May 9, 2025	0.36	0.42	0.35	0.40	0.40	9.65%	5,457,976
May 8, 2025	0.37	0.41	0.31	0.36	0.36	13.96%	14,363,982
May 7, 2025	0.32	0.33	0.30	0.32	0.32	-2.65%	903,090
May 6, 2025	0.34	0.34	0.30	0.33	0.33	-2.29%	983,490
May 5, 2025	0.35	0.35	0.34	0.34	0.34	-7.45%	797,207
May 2, 2025	0.37	0.38	0.35	0.36	0.36	-5.56%	893,022
May 1, 2025	0.37	0.39	0.35	0.39	0.39	4.93%	1,439,182
Apr 30, 2025	0.36	0.37	0.30	0.37	0.37	-4.70%	1,883,750
Apr 29, 2025	0.40	0.42	0.36	0.39	0.39	-2.78%	1,640,514
Apr 28, 2025	0.38	0.45	0.36	0.40	0.40	13.14%	2,310,208
Apr 25, 2025	0.38	0.38	0.34	0.35	0.35	-4.16%	1,550,757
Apr 24, 2025	0.33	0.38	0.32	0.37	0.37	12.37%	2,502,849
Apr 23, 2025	0.28	0.33	0.28	0.33	0.33	16.95%	2,453,807
Apr 22, 2025	0.28	0.28	0.26	0.28	0.28	2.58%	1,178,274
Apr 21, 2025	0.27	0.28	0.26	0.27	0.27	8.75%	1,536,911
Apr 17, 2025	0.25	0.26	0.24	0.25	0.25	0.24%	783,138
Apr 16, 2025	0.26	0.26	0.24	0.25	0.25	0.08%	686,016