5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
-5.32%
General Enterprise Ventures, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.66 | $7.74 (1.04%) | $7.75 | $7.50 | 20.50 K | $104.66 M |
| 01/08/2026 | $7.50 | $7.90 (5.33%) | $7.90 | $7.38 | 25.82 K | $106.82 M |
| 01/07/2026 | $7.48 | $7.86 (5.08%) | $7.86 | $7.48 | 5.20 K | $106.28 M |
| 01/06/2026 | $7.22 | $7.47 (3.46%) | $7.68 | $7.22 | 13.00 K | $101.01 M |
| 01/05/2026 | $7.52 | $7.36 (-2.13%) | $7.93 | $7.21 | 19.60 K | $99.52 M |
| 01/02/2026 | $7.99 | $7.50 (-6.13%) | $7.99 | $7.50 | 14.30 K | $101.41 M |
| 12/31/2025 | $7.61 | $8.08 (6.18%) | $8.08 | $7.55 | 25.10 K | $109.26 M |
| 12/30/2025 | $7.80 | $7.91 (1.41%) | $8.00 | $7.72 | 23.80 K | $106.96 M |
| 12/29/2025 | $8.46 | $7.85 (-7.21%) | $8.69 | $7.81 | 17.90 K | $106.15 M |
| 12/26/2025 | $7.80 | $8.51 (9.1%) | $8.64 | $7.80 | 23.01 K | $115.07 M |
| 12/24/2025 | $8.10 | $7.92 (-2.22%) | $8.10 | $7.80 | 37.00 K | $107.09 M |
| 12/23/2025 | $7.51 | $8.07 (7.46%) | $8.42 | $7.51 | 41.60 K | $109.12 M |
| 12/22/2025 | $8.12 | $7.70 (-5.17%) | $8.25 | $7.66 | 37.40 K | $104.12 M |
| 12/19/2025 | $7.72 | $8.50 (10.1%) | $8.51 | $7.07 | 79.34 K | $114.94 M |
| 12/18/2025 | $8.28 | $7.72 (-6.76%) | $8.28 | $7.36 | 72.53 K | $104.39 M |
| 12/17/2025 | $8.50 | $7.87 (-7.41%) | $8.72 | $7.20 | 189.40 K | $106.42 M |
| 12/16/2025 | $8.00 | $8.48 (6%) | $9.00 | $7.68 | 83.80 K | $114.67 M |
| 12/15/2025 | $7.50 | $7.81 (4.13%) | $7.83 | $7.40 | 18.40 K | $105.61 M |
| 12/12/2025 | $7.50 | $7.35 (-2%) | $7.88 | $7.10 | 21.32 K | $99.39 M |
| 12/11/2025 | $7.30 | $7.40 (1.37%) | $7.60 | $7.30 | 28.64 K | $100.06 M |
| 12/10/2025 | $7.98 | $7.22 (-9.52%) | $8.00 | $7.22 | 77.20 K | $97.63 M |
| 12/09/2025 | $7.00 | $7.77 (11%) | $7.98 | $7.00 | 54.81 K | $105.07 M |
| 12/08/2025 | $7.25 | $7.70 (6.21%) | $7.94 | $7.02 | 73.50 K | $104.12 M |
| 12/05/2025 | $7.85 | $7.83 (-0.25%) | $8.25 | $7.50 | 25.03 K | $105.88 M |
| 12/04/2025 | $8.02 | $7.85 (-2.12%) | $9.50 | $7.20 | 32.80 K | $106.20 M |
| 12/03/2025 | $7.80 | $7.70 (-1.28%) | $7.80 | $7.12 | 5.83 K | |
| 12/02/2025 | $7.60 | $7.75 (1.97%) | $7.75 | $7.40 | 12.86 K | |
| 12/01/2025 | $7.25 | $7.50 (3.45%) | $7.81 | $7.21 | 27.60 K | |
| 11/28/2025 | $7.15 | $7.12 (-0.42%) | $7.15 | $7.10 | 4.42 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.