5 DAY PERFORMANCE
-15.26%
1 MONTH PERFORMANCE
-10.56%
3 MONTH PERFORMANCE
-15.48%
6 MONTH PERFORMANCE
+87.78%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
-16.52%
Genius Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.70 | $0.67 (-4.97%) | $0.71 | $0.66 | 1.59 M | $24.95 M |
| 12/03/2025 | $0.70 | $0.71 (1.57%) | $0.71 | $0.66 | 1.20 M | $26.48 M |
| 12/02/2025 | $0.71 | $0.71 (-0.42%) | $0.75 | $0.70 | 1.51 M | $26.37 M |
| 12/01/2025 | $0.75 | $0.74 (-1.87%) | $0.79 | $0.71 | 2.13 M | $27.41 M |
| 11/28/2025 | $0.75 | $0.80 (6.26%) | $0.83 | $0.73 | 1.61 M | $29.76 M |
| 11/26/2025 | $0.76 | $0.75 (-1.7%) | $0.79 | $0.71 | 2.29 M | $27.97 M |
| 11/25/2025 | $0.66 | $0.73 (10.61%) | $0.77 | $0.64 | 2.60 M | $27.23 M |
| 11/24/2025 | $0.65 | $0.66 (0.31%) | $0.70 | $0.63 | 2.09 M | $24.43 M |
| 11/21/2025 | $0.60 | $0.64 (7.73%) | $0.69 | $0.53 | 4.24 M | $23.91 M |
| 11/20/2025 | $0.63 | $0.60 (-5.56%) | $0.67 | $0.59 | 2.99 M | $22.19 M |
| 11/19/2025 | $0.70 | $0.64 (-7.52%) | $0.71 | $0.60 | 4.88 M | $24.02 M |
| 11/18/2025 | $0.68 | $0.69 (2.01%) | $0.80 | $0.63 | 13.62 M | $25.68 M |
| 11/17/2025 | $1.05 | $0.78 (-25.93%) | $1.06 | $0.72 | 71.70 M | $29.01 M |
| 11/14/2025 | $0.82 | $0.86 (5.18%) | $0.88 | $0.82 | 11.19 M | $32.18 M |
| 11/13/2025 | $0.89 | $0.84 (-5.2%) | $0.91 | $0.80 | 1.27 M | $31.29 M |
| 11/12/2025 | $0.90 | $0.89 (-1.59%) | $0.90 | $0.85 | 1.24 M | $33.05 M |
| 11/11/2025 | $0.78 | $0.90 (15.09%) | $0.93 | $0.78 | 2.55 M | $33.57 M |
| 11/10/2025 | $0.81 | $0.80 (-1.09%) | $0.85 | $0.77 | 1.62 M | $29.84 M |
| 11/07/2025 | $0.72 | $0.74 (2.64%) | $0.74 | $0.69 | 787.71 K | $27.56 M |
| 11/06/2025 | $0.75 | $0.75 (-0.01%) | $0.78 | $0.72 | 509.32 K | $27.97 M |
| 11/05/2025 | $0.72 | $0.76 (4.51%) | $0.76 | $0.72 | 546.60 K | $28.20 M |
| 11/04/2025 | $0.78 | $0.74 (-4.42%) | $0.79 | $0.72 | 996.80 K | $27.75 M |
| 11/03/2025 | $0.81 | $0.79 (-2.58%) | $0.82 | $0.77 | 554.84 K | $29.59 M |
| 10/31/2025 | $0.79 | $0.81 (2.53%) | $0.82 | $0.78 | 758.82 K | $30.21 M |
| 10/30/2025 | $0.82 | $0.80 (-2.83%) | $0.83 | $0.78 | 946.61 K | $29.84 M |
| 10/29/2025 | $0.81 | $0.83 (2.47%) | $0.84 | $0.79 | 893.94 K | $30.96 M |
| 10/28/2025 | $0.84 | $0.82 (-2.79%) | $0.85 | $0.80 | 970.80 K | $30.46 M |
| 10/27/2025 | $0.84 | $0.83 (-0.83%) | $0.86 | $0.82 | 1.17 M | $31.07 M |
| 10/24/2025 | $0.86 | $0.87 (0.37%) | $0.90 | $0.85 | 1.20 M | $32.28 M |
| 10/23/2025 | $0.84 | $0.87 (3.86%) | $0.90 | $0.83 | 1.63 M | $32.45 M |
| 10/22/2025 | $0.84 | $0.84 (-0.01%) | $0.89 | $0.79 | 2.37 M | $31.33 M |
| 10/21/2025 | $0.90 | $0.85 (-5.7%) | $0.90 | $0.83 | 1.07 M | $31.70 M |
| 10/20/2025 | $0.85 | $0.90 (5.87%) | $0.90 | $0.85 | 1.20 M | $33.56 M |
| 10/17/2025 | $0.85 | $0.85 (0.08%) | $0.88 | $0.83 | 935.11 K | $31.62 M |
| 10/16/2025 | $0.89 | $0.85 (-4.36%) | $0.91 | $0.84 | 1.19 M | $31.84 M |
| 10/15/2025 | $0.89 | $0.89 (0.52%) | $0.92 | $0.87 | 880.40 K | $33.19 M |
| 10/14/2025 | $0.85 | $0.93 (9.16%) | $0.93 | $0.85 | 1.42 M | $34.62 M |
| 10/13/2025 | $0.87 | $0.86 (-0.73%) | $0.92 | $0.85 | 1.42 M | $32.11 M |
| 10/10/2025 | $0.93 | $0.90 (-2.77%) | $0.99 | $0.85 | 2.47 M | $33.57 M |
| 10/09/2025 | $0.94 | $0.91 (-3.25%) | $0.96 | $0.89 | 827.10 K | $33.94 M |
| 10/08/2025 | $0.89 | $0.95 (6.43%) | $0.97 | $0.87 | 1.73 M | $35.42 M |
| 10/07/2025 | $0.92 | $0.92 (0.11%) | $0.94 | $0.88 | 1.85 M | $34.35 M |
| 10/06/2025 | $0.96 | $0.92 (-3.92%) | $0.99 | $0.91 | 1.81 M | $34.40 M |
| 10/03/2025 | $0.99 | $0.97 (-2.03%) | $1.03 | $0.95 | 1.57 M | $36.18 M |
| 10/02/2025 | $0.98 | $1.00 (2.35%) | $1.04 | $0.97 | 2.64 M | $37.30 M |
| 10/01/2025 | $0.97 | $0.99 (2.06%) | $1.00 | $0.91 | 2.37 M | $36.92 M |
| 09/30/2025 | $1.04 | $0.97 (-7.21%) | $1.06 | $0.96 | 1.67 M | $35.99 M |
| 09/29/2025 | $1.02 | $1.02 (0%) | $1.03 | $0.98 | 1.59 M | $38.04 M |
| 09/26/2025 | $0.92 | $0.98 (6.52%) | $1.02 | $0.91 | 2.13 M | $36.55 M |
| 09/25/2025 | $0.93 | $0.94 (0.43%) | $0.96 | $0.89 | 1.69 M | $34.87 M |
| 09/24/2025 | $0.91 | $0.96 (5.45%) | $0.96 | $0.90 | 1.78 M | $35.79 M |
| 09/23/2025 | $0.89 | $0.91 (1.46%) | $0.95 | $0.89 | 1.49 M | $33.78 M |
| 09/22/2025 | $0.89 | $0.96 (7.87%) | $0.96 | $0.85 | 3.32 M | $35.81 M |
| 09/19/2025 | $1.05 | $0.96 (-8.57%) | $1.05 | $0.94 | 2.01 M | $35.81 M |
| 09/18/2025 | $0.92 | $0.98 (6.48%) | $1.00 | $0.91 | 2.17 M | $36.55 M |
| 09/17/2025 | $0.94 | $0.92 (-1.82%) | $0.99 | $0.91 | 2.18 M | $34.31 M |
| 09/16/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.92 | 3.74 M | $36.92 M |
| 09/15/2025 | $1.25 | $1.00 (-20%) | $1.28 | $1.00 | 9.09 M | $37.30 M |
| 09/12/2025 | $0.92 | $1.09 (18.48%) | $1.12 | $0.88 | 10.46 M | $40.65 M |
| 09/11/2025 | $0.76 | $0.90 (18.39%) | $0.92 | $0.76 | 3.73 M | $33.57 M |
| 09/10/2025 | $0.83 | $0.74 (-10.77%) | $0.83 | $0.72 | 2.11 M | $27.60 M |
| 09/09/2025 | $0.81 | $0.83 (1.64%) | $0.84 | $0.79 | 1.22 M | $30.77 M |
| 09/08/2025 | $0.82 | $0.81 (-0.93%) | $0.85 | $0.81 | 1.16 M | $30.27 M |
| 09/05/2025 | $0.80 | $0.80 (0%) | $0.84 | $0.74 | 1.60 M | $29.84 M |
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.
