5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
+20.71%
6 MONTH PERFORMANCE
+5.75%
YEAR-TO-DATE PERFORMANCE
-82.94%
1 YEAR PERFORMANCE
-82.97%
Genelux Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $2.30 | $2.39 (3.91%) | $2.41 | $2.29 | 44,568 | $82.53 M |
| 12/23/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.16 | 94,303 | $79.42 M |
| 12/20/2024 | $2.16 | $2.27 (5.09%) | $2.31 | $2.15 | 63,000 | $78.39 M |
| 12/19/2024 | $2.29 | $2.19 (-4.37%) | $2.39 | $2.13 | 79,600 | $75.63 M |
| 12/18/2024 | $2.39 | $2.29 (-4.18%) | $2.43 | $2.29 | 102,432 | $79.08 M |
| 12/17/2024 | $2.36 | $2.40 (1.69%) | $2.43 | $2.34 | 75,100 | $82.88 M |
| 12/16/2024 | $2.35 | $2.36 (0.43%) | $2.40 | $2.27 | 83,200 | $81.50 M |
| 12/13/2024 | $2.57 | $2.33 (-9.34%) | $2.62 | $2.27 | 279,951 | $80.46 M |
| 12/12/2024 | $2.56 | $2.52 (-1.56%) | $2.64 | $2.52 | 84,629 | $87.02 M |
| 12/11/2024 | $2.72 | $2.59 (-4.78%) | $2.72 | $2.53 | 101,322 | $89.44 M |
| 12/10/2024 | $2.73 | $2.72 (-0.37%) | $2.80 | $2.66 | 52,653 | $93.93 M |
| 12/09/2024 | $2.78 | $2.73 (-1.8%) | $2.78 | $2.63 | 101,119 | $94.27 M |
| 12/06/2024 | $2.64 | $2.71 (2.65%) | $2.80 | $2.61 | 108,577 | $93.58 M |
| 12/05/2024 | $2.84 | $2.63 (-7.39%) | $2.84 | $2.61 | 186,000 | $90.82 M |
| 12/04/2024 | $2.95 | $2.83 (-4.07%) | $3.04 | $2.75 | 148,368 | $97.73 M |
| 12/03/2024 | $2.87 | $2.92 (1.74%) | $3.11 | $2.79 | 193,100 | $100.83 M |
| 12/02/2024 | $2.68 | $2.84 (5.97%) | $2.99 | $2.68 | 314,715 | $98.07 M |
| 11/29/2024 | $2.72 | $2.69 (-1.1%) | $2.72 | $2.64 | 47,800 | $92.89 M |
| 11/27/2024 | $2.54 | $2.69 (5.91%) | $2.70 | $2.48 | 286,502 | $92.89 M |
| 11/26/2024 | $2.59 | $2.49 (-3.86%) | $2.73 | $2.48 | 100,140 | $85.99 M |
| 11/25/2024 | $2.55 | $2.56 (0.39%) | $2.78 | $2.51 | 250,440 | $88.40 M |
| 11/22/2024 | $2.53 | $2.55 (0.79%) | $2.57 | $2.40 | 194,771 | $88.06 M |
| 11/21/2024 | $2.56 | $2.46 (-3.91%) | $2.56 | $2.34 | 164,791 | $84.95 M |
| 11/20/2024 | $2.53 | $2.49 (-1.58%) | $2.60 | $2.41 | 199,267 | $85.99 M |
| 11/19/2024 | $2.66 | $2.48 (-6.77%) | $2.66 | $2.41 | 305,500 | $85.64 M |
| 11/18/2024 | $2.41 | $2.63 (9.13%) | $2.69 | $2.40 | 248,522 | $90.82 M |
| 11/15/2024 | $2.94 | $2.36 (-19.73%) | $2.94 | $2.33 | 361,095 | $81.50 M |
| 11/14/2024 | $2.80 | $2.94 (5%) | $3.07 | $2.55 | 552,701 | $101.53 M |
| 11/13/2024 | $3.01 | $2.81 (-6.64%) | $3.04 | $2.76 | 240,013 | $97.04 M |
| 11/12/2024 | $2.99 | $2.96 (-1%) | $2.99 | $2.87 | 84,036 | $102.22 M |
| 11/11/2024 | $2.97 | $3.00 (1.01%) | $3.03 | $2.81 | 91,539 | $103.60 M |
| 11/08/2024 | $2.92 | $2.93 (0.34%) | $3.00 | $2.81 | 77,441 | $86.99 M |
| 11/07/2024 | $3.02 | $2.91 (-3.64%) | $3.03 | $2.87 | 76,327 | $86.40 M |
| 11/06/2024 | $3.30 | $3.02 (-8.48%) | $3.30 | $2.86 | 124,235 | $89.66 M |
| 11/05/2024 | $3.09 | $3.06 (-0.97%) | $3.09 | $2.92 | 50,300 | $90.85 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 |