5 DAY PERFORMANCE
-6.32%
1 MONTH PERFORMANCE
-38.76%
3 MONTH PERFORMANCE
-66.96%
6 MONTH PERFORMANCE
-21.24%
YEAR-TO-DATE PERFORMANCE
-38.76%
1 YEAR PERFORMANCE
-32.41%
Genelux Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.70 | $2.66 (-1.48%) | $2.76 | $2.61 | 148.50 K | $100.80 M |
| 01/29/2026 | $2.79 | $2.74 (-1.79%) | $2.83 | $2.66 | 193.69 K | $103.83 M |
| 01/28/2026 | $2.92 | $2.76 (-5.48%) | $2.92 | $2.70 | 216.20 K | $104.59 M |
| 01/27/2026 | $2.89 | $2.96 (2.42%) | $2.97 | $2.85 | 199.68 K | $112.16 M |
| 01/26/2026 | $2.84 | $2.85 (0.35%) | $2.92 | $2.75 | 197.06 K | $108.00 M |
| 01/23/2026 | $2.88 | $2.87 (-0.35%) | $2.89 | $2.77 | 193.40 K | $108.75 M |
| 01/22/2026 | $2.86 | $2.88 (0.7%) | $3.07 | $2.82 | 352.33 K | $109.13 M |
| 01/21/2026 | $2.75 | $2.83 (2.91%) | $2.85 | $2.68 | 207.33 K | $107.24 M |
| 01/20/2026 | $2.67 | $2.73 (2.25%) | $2.79 | $2.58 | 289.66 K | $103.45 M |
| 01/16/2026 | $2.60 | $2.74 (5.38%) | $2.80 | $2.55 | 402.38 K | $103.83 M |
| 01/15/2026 | $2.63 | $2.56 (-2.66%) | $2.65 | $2.52 | 254.45 K | $97.01 M |
| 01/14/2026 | $2.74 | $2.61 (-4.74%) | $2.74 | $2.57 | 371.74 K | $98.90 M |
| 01/13/2026 | $2.68 | $2.74 (2.24%) | $2.75 | $2.55 | 325.60 K | $103.83 M |
| 01/12/2026 | $2.80 | $2.65 (-5.36%) | $2.84 | $2.60 | 514.50 K | $100.42 M |
| 01/09/2026 | $2.88 | $2.80 (-2.78%) | $2.90 | $2.75 | 818.23 K | $106.10 M |
| 01/08/2026 | $2.90 | $2.72 (-6.21%) | $3.00 | $2.66 | 1.88 M | $103.07 M |
| 01/07/2026 | $3.38 | $3.39 (0.3%) | $3.71 | $3.35 | 322.10 K | $128.46 M |
| 01/06/2026 | $3.66 | $3.39 (-7.38%) | $3.71 | $3.32 | 354.80 K | $128.46 M |
| 01/05/2026 | $4.63 | $3.48 (-24.84%) | $4.99 | $3.35 | 506.80 K | $131.87 M |
| 01/02/2026 | $4.41 | $4.55 (3.17%) | $4.61 | $4.41 | 73.80 K | $172.41 M |
| 12/31/2025 | $4.37 | $4.36 (-0.23%) | $4.43 | $4.24 | 83.30 K | $165.21 M |
| 12/30/2025 | $4.37 | $4.34 (-0.69%) | $4.46 | $4.21 | 121.71 K | $164.46 M |
| 12/29/2025 | $4.34 | $4.38 (0.92%) | $4.39 | $4.27 | 91.40 K | $165.97 M |
| 12/26/2025 | $4.42 | $4.37 (-1.13%) | $4.42 | $4.22 | 45.00 K | $165.59 M |
| 12/24/2025 | $4.32 | $4.40 (1.85%) | $4.45 | $4.20 | 31.20 K | $166.73 M |
| 12/23/2025 | $4.37 | $4.34 (-0.69%) | $4.50 | $4.28 | 62.40 K | $164.46 M |
| 12/22/2025 | $4.22 | $4.37 (3.55%) | $4.50 | $4.22 | 109.83 K | $165.59 M |
| 12/19/2025 | $4.20 | $4.20 (0%) | $4.30 | $4.10 | 173.34 K | $159.15 M |
| 12/18/2025 | $4.20 | $4.19 (-0.24%) | $4.37 | $4.15 | 86.63 K | $158.77 M |
| 12/17/2025 | $4.15 | $4.15 (0%) | $4.34 | $4.15 | 111.82 K | $157.26 M |
| 12/16/2025 | $4.09 | $4.10 (0.24%) | $4.37 | $4.00 | 153.25 K | $155.36 M |
| 12/15/2025 | $4.35 | $4.08 (-6.21%) | $4.42 | $4.08 | 100.78 K | $154.60 M |
| 12/12/2025 | $4.40 | $4.31 (-2.05%) | $4.53 | $4.17 | 102.20 K | $163.32 M |
| 12/11/2025 | $4.51 | $4.40 (-2.44%) | $4.75 | $4.40 | 77.40 K | $166.73 M |
| 12/10/2025 | $4.51 | $4.51 (0%) | $4.64 | $4.44 | 97.90 K | $170.90 M |
| 12/09/2025 | $4.40 | $4.55 (3.41%) | $4.56 | $4.38 | 130.54 K | $172.41 M |
| 12/08/2025 | $4.68 | $4.37 (-6.62%) | $5.02 | $4.37 | 198.70 K | $165.59 M |
| 12/05/2025 | $4.69 | $4.64 (-1.07%) | $4.80 | $4.51 | 135.55 K | $175.82 M |
| 12/04/2025 | $4.64 | $4.65 (0.22%) | $4.72 | $4.52 | 107.43 K | $176.20 M |
| 12/03/2025 | $4.85 | $4.65 (-4.12%) | $4.85 | $4.41 | 209.34 K | $176.20 M |
| 12/02/2025 | $4.91 | $4.73 (-3.67%) | $5.22 | $4.66 | 224.24 K | $179.24 M |
| 12/01/2025 | $5.50 | $4.90 (-10.91%) | $5.53 | $4.73 | 551.03 K | $185.68 M |
| 11/28/2025 | $5.60 | $5.56 (-0.71%) | $5.89 | $5.44 | 107.50 K | $210.69 M |
| 11/26/2025 | $5.30 | $5.59 (5.47%) | $5.73 | $5.21 | 161.10 K | $211.82 M |
| 11/25/2025 | $5.10 | $5.29 (3.73%) | $5.39 | $4.93 | 170.50 K | $200.46 M |
| 11/24/2025 | $4.98 | $5.10 (2.41%) | $5.33 | $4.91 | 126.34 K | $193.26 M |
| 11/21/2025 | $4.61 | $4.96 (7.59%) | $4.98 | $4.54 | 125.61 K | $187.95 M |
| 11/20/2025 | $5.06 | $4.64 (-8.3%) | $5.28 | $4.61 | 336.97 K | $175.82 M |
| 11/19/2025 | $4.98 | $5.00 (0.4%) | $5.19 | $4.91 | 135.05 K | $189.47 M |
| 11/18/2025 | $5.21 | $5.06 (-2.88%) | $5.36 | $4.81 | 304.94 K | $191.74 M |
| 11/17/2025 | $5.29 | $5.25 (-0.76%) | $5.83 | $5.00 | 250.80 K | $198.94 M |
| 11/14/2025 | $5.43 | $5.32 (-2.03%) | $5.79 | $5.31 | 204.04 K | $201.59 M |
| 11/13/2025 | $5.88 | $5.51 (-6.29%) | $6.01 | $5.39 | 256.51 K | $208.79 M |
| 11/12/2025 | $6.00 | $5.93 (-1.17%) | $6.26 | $5.83 | 274.30 K | $224.71 M |
| 11/11/2025 | $5.82 | $5.98 (2.75%) | $6.11 | $5.60 | 164.51 K | $226.60 M |
| 11/10/2025 | $5.48 | $5.89 (7.48%) | $6.12 | $5.48 | 366.82 K | $223.19 M |
| 11/07/2025 | $5.26 | $5.42 (3.04%) | $5.84 | $5.26 | 422.40 K | $205.38 M |
| 11/06/2025 | $7.50 | $5.30 (-29.33%) | $7.50 | $4.34 | 1.56 M | $200.83 M |
| 11/05/2025 | $8.04 | $7.84 (-2.49%) | $8.54 | $7.68 | 337.64 K | $297.08 M |
| 11/04/2025 | $8.05 | $8.11 (0.75%) | $8.44 | $7.69 | 330.73 K | $307.31 M |
| 11/03/2025 | $8.12 | $8.24 (1.48%) | $8.46 | $7.76 | 242.29 K | $312.24 M |
| 10/31/2025 | $8.07 | $8.08 (0.12%) | $8.22 | $7.56 | 170.94 K | $306.61 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.
