-
5 DAY PERFORMANCE
-4.66% -
1 MONTH PERFORMANCE
+21.83% -
3 MONTH PERFORMANCE
+89.51% -
6 MONTH PERFORMANCE
-19.84% -
YEAR-TO-DATE PERFORMANCE
-78.09% -
1 YEAR PERFORMANCE
-82.19%
Genelux Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $3.09 | $3.06 (-0.97%) | $3.09 | $2.92 | 50,259 | $91.74 M |
| 11/04/2024 | $3.22 | $3.07 (-4.66%) | $3.22 | $3.02 | 55,943 | $91.15 M |
| 11/01/2024 | $3.49 | $3.21 (-8.02%) | $3.50 | $3.11 | 63,100 | $95.30 M |
| 10/31/2024 | $3.35 | $3.22 (-3.88%) | $3.37 | $2.98 | 139,003 | $95.60 M |
| 10/30/2024 | $3.05 | $3.33 (9.18%) | $3.50 | $3.04 | 316,220 | $98.87 M |
| 10/29/2024 | $3.10 | $3.09 (-0.32%) | $3.14 | $2.94 | 128,979 | $91.74 M |
| 10/28/2024 | $2.56 | $2.96 (15.62%) | $2.98 | $2.56 | 256,849 | $87.88 M |
| 10/25/2024 | $2.53 | $2.55 (0.79%) | $2.58 | $2.43 | 57,100 | $75.71 M |
| 10/24/2024 | $2.48 | $2.52 (1.61%) | $2.62 | $2.42 | 72,100 | $74.82 M |
| 10/23/2024 | $2.62 | $2.48 (-5.34%) | $2.62 | $2.41 | 157,575 | $73.63 M |
| 10/22/2024 | $2.67 | $2.60 (-2.62%) | $2.83 | $2.52 | 428,300 | $77.19 M |
| 10/21/2024 | $2.79 | $2.65 (-5.02%) | $2.81 | $2.60 | 61,300 | $78.68 M |
| 10/18/2024 | $2.80 | $2.75 (-1.79%) | $2.82 | $2.75 | 121,180 | $81.65 M |
| 10/17/2024 | $3.07 | $2.81 (-8.47%) | $3.08 | $2.75 | 101,700 | $83.43 M |
| 10/16/2024 | $3.60 | $3.09 (-14.17%) | $3.60 | $2.79 | 691,860 | $91.74 M |
| 10/15/2024 | $2.66 | $3.19 (19.92%) | $3.34 | $2.66 | 375,119 | $94.71 M |
| 10/14/2024 | $2.67 | $2.65 (-0.75%) | $2.68 | $2.64 | 133,120 | $78.68 M |
| 10/11/2024 | $2.66 | $2.61 (-1.88%) | $2.68 | $2.60 | 142,200 | $77.49 M |
| 10/10/2024 | $2.62 | $2.62 (0%) | $2.67 | $2.60 | 39,623 | $77.79 M |
| 10/09/2024 | $2.57 | $2.62 (1.95%) | $2.66 | $2.54 | 56,500 | $77.79 M |
| 10/08/2024 | $2.53 | $2.55 (0.79%) | $2.65 | $2.53 | 79,618 | $75.71 M |
| 10/07/2024 | $2.52 | $2.51 (-0.4%) | $2.56 | $2.50 | 48,576 | $74.52 M |
| 10/04/2024 | $2.41 | $2.52 (4.56%) | $2.59 | $2.40 | 118,700 | $74.82 M |
| 10/03/2024 | $2.32 | $2.33 (0.43%) | $2.40 | $2.32 | 88,700 | $69.18 M |
| 10/02/2024 | $2.26 | $2.30 (1.77%) | $2.38 | $2.26 | 69,017 | $68.29 M |
| 10/01/2024 | $2.40 | $2.26 (-5.83%) | $2.43 | $2.20 | 44,100 | $67.10 M |
| 09/30/2024 | $2.20 | $2.37 (7.73%) | $2.41 | $2.20 | 139,363 | $70.36 M |
| 09/27/2024 | $2.15 | $2.17 (0.93%) | $2.19 | $2.15 | 30,363 | $64.43 M |
| 09/26/2024 | $2.10 | $2.11 (0.48%) | $2.18 | $2.10 | 63,725 | $62.64 M |
| 09/25/2024 | $2.20 | $1.98 (-10%) | $2.21 | $1.95 | 201,200 | $58.78 M |
| 09/24/2024 | $2.17 | $2.18 (0.46%) | $2.22 | $2.11 | 36,947 | $64.72 M |
| 09/23/2024 | $2.24 | $2.15 (-4.02%) | $2.25 | $2.04 | 175,200 | $63.83 M |
| 09/20/2024 | $2.33 | $2.22 (-4.72%) | $2.45 | $2.20 | 485,010 | $65.91 M |
| 09/19/2024 | $2.51 | $2.37 (-5.58%) | $2.51 | $2.36 | 54,500 | $70.36 M |
| 09/18/2024 | $2.55 | $2.45 (-3.92%) | $2.57 | $2.45 | 50,437 | $72.74 M |
| 09/17/2024 | $2.59 | $2.54 (-1.93%) | $2.63 | $2.34 | 230,000 | $75.41 M |
| 09/16/2024 | $2.45 | $2.54 (3.67%) | $2.60 | $2.43 | 73,800 | $75.41 M |
| 09/13/2024 | $2.66 | $2.44 (-8.27%) | $2.90 | $2.31 | 326,070 | $72.44 M |
| 09/12/2024 | $2.58 | $2.67 (3.49%) | $2.89 | $2.58 | 144,600 | $79.27 M |
| 09/11/2024 | $2.49 | $2.60 (4.42%) | $2.71 | $2.48 | 113,600 | $77.19 M |
| 09/10/2024 | $2.72 | $2.51 (-7.72%) | $2.72 | $2.48 | 141,545 | $74.52 M |
| 09/09/2024 | $2.89 | $2.70 (-6.57%) | $2.95 | $2.55 | 171,541 | $80.16 M |
| 09/06/2024 | $2.80 | $2.80 (0%) | $3.11 | $2.70 | 470,265 | $83.13 M |
| 09/05/2024 | $2.35 | $2.83 (20.43%) | $2.97 | $2.30 | 591,042 | $84.02 M |
| 09/04/2024 | $2.23 | $2.37 (6.28%) | $2.37 | $2.10 | 104,726 | $70.36 M |
| 09/03/2024 | $2.13 | $2.08 (-2.35%) | $2.26 | $2.05 | 113,000 | $61.75 M |
| 08/30/2024 | $2.04 | $2.17 (6.37%) | $2.33 | $2.04 | 387,669 | $64.43 M |
| 08/29/2024 | $2.00 | $1.98 (-1%) | $2.10 | $1.95 | 176,200 | $58.78 M |
| 08/28/2024 | $2.18 | $1.98 (-9.17%) | $2.18 | $1.95 | 162,819 | $58.78 M |
| 08/27/2024 | $2.15 | $2.09 (-2.79%) | $2.26 | $2.06 | 288,300 | $62.05 M |
| 08/26/2024 | $2.26 | $2.17 (-3.98%) | $2.31 | $2.09 | 131,404 | $64.43 M |
| 08/23/2024 | $2.17 | $2.26 (4.15%) | $2.46 | $2.17 | 135,047 | $67.10 M |
| 08/22/2024 | $2.15 | $2.20 (2.33%) | $2.20 | $2.05 | 125,500 | $65.32 M |
| 08/21/2024 | $2.00 | $2.05 (2.5%) | $2.17 | $1.99 | 105,100 | $60.86 M |
| 08/20/2024 | $2.11 | $2.04 (-3.32%) | $2.15 | $2.00 | 65,975 | $60.57 M |
| 08/19/2024 | $2.01 | $2.09 (3.98%) | $2.12 | $2.00 | 107,546 | $62.05 M |
| 08/16/2024 | $2.10 | $2.02 (-3.81%) | $2.12 | $2.00 | 60,602 | $59.97 M |
| 08/15/2024 | $2.18 | $2.13 (-2.29%) | $2.30 | $2.06 | 65,542 | $63.24 M |
| 08/14/2024 | $2.09 | $2.09 (0%) | $2.13 | $2.04 | 53,040 | $62.05 M |
| 08/13/2024 | $1.99 | $2.06 (3.52%) | $2.11 | $1.93 | 39,802 | $61.16 M |
| 08/12/2024 | $2.12 | $1.99 (-6.13%) | $2.20 | $1.95 | 61,500 | $59.08 M |
| 08/09/2024 | $2.05 | $2.13 (3.9%) | $2.19 | $2.00 | 89,613 | $57.19 M |
| 08/08/2024 | $1.96 | $2.06 (5.1%) | $2.18 | $1.91 | 106,549 | $55.31 M |
| 08/07/2024 | $1.96 | $1.93 (-1.53%) | $1.97 | $1.83 | 100,376 | $51.82 M |
| 08/06/2024 | $1.70 | $1.83 (7.65%) | $1.87 | $1.64 | 120,643 | $49.14 M |
| 08/05/2024 | $1.69 | $1.62 (-4.14%) | $1.77 | $1.60 | 165,502 | $43.50 M |