5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
-9.62%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
-43.22%
YEAR-TO-DATE PERFORMANCE
+31.36%
1 YEAR PERFORMANCE
+50.49%
Genelux Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $3.18 | $3.13 (-1.73%) | $3.50 | $3.10 | 48.37 K | |
| 08/12/2025 | $3.22 | $3.19 (-0.93%) | $3.35 | $3.19 | 78.70 K | $121.05 M |
| 08/11/2025 | $3.20 | $3.28 (2.5%) | $3.50 | $3.14 | 81.12 K | $124.46 M |
| 08/08/2025 | $3.56 | $3.15 (-11.52%) | $3.56 | $3.14 | 68.30 K | $119.53 M |
| 08/07/2025 | $3.61 | $3.34 (-7.48%) | $3.61 | $3.31 | 79.14 K | $126.74 M |
| 08/06/2025 | $3.55 | $3.59 (1.13%) | $3.60 | $3.49 | 61.30 K | $125.38 M |
| 08/05/2025 | $3.54 | $3.53 (-0.28%) | $3.58 | $3.48 | 91.73 K | $123.29 M |
| 08/04/2025 | $3.59 | $3.51 (-2.23%) | $3.62 | $3.41 | 139.02 K | $122.59 M |
| 08/01/2025 | $3.32 | $3.51 (5.72%) | $3.56 | $3.32 | 66.96 K | $122.59 M |
| 07/31/2025 | $3.55 | $3.39 (-4.51%) | $3.70 | $3.35 | 127.50 K | $118.40 M |
| 07/30/2025 | $3.59 | $3.53 (-1.67%) | $3.59 | $3.45 | 131.60 K | $123.29 M |
| 07/29/2025 | $3.47 | $3.55 (2.31%) | $3.60 | $3.30 | 139.52 K | $123.99 M |
| 07/28/2025 | $3.40 | $3.39 (-0.29%) | $3.47 | $3.31 | 44.37 K | $118.40 M |
| 07/25/2025 | $3.44 | $3.34 (-2.91%) | $3.45 | $3.30 | 107.96 K | $116.65 M |
| 07/24/2025 | $3.59 | $3.47 (-3.34%) | $3.70 | $3.44 | 145.33 K | $121.19 M |
| 07/23/2025 | $3.35 | $3.60 (7.46%) | $3.60 | $3.23 | 308.91 K | $125.73 M |
| 07/22/2025 | $3.54 | $3.30 (-6.78%) | $3.62 | $3.30 | 216.40 K | $115.26 M |
| 07/21/2025 | $3.43 | $3.51 (2.33%) | $3.70 | $3.38 | 231.33 K | $122.59 M |
| 07/18/2025 | $3.44 | $3.33 (-3.2%) | $3.49 | $3.26 | 45.24 K | $116.30 M |
| 07/17/2025 | $3.07 | $3.40 (10.75%) | $3.50 | $3.07 | 194.75 K | $118.75 M |
| 07/16/2025 | $3.08 | $3.06 (-0.65%) | $3.13 | $3.00 | 189.15 K | $106.87 M |
| 07/15/2025 | $3.37 | $3.08 (-8.61%) | $3.38 | $3.02 | 213.00 K | $107.57 M |
| 07/14/2025 | $3.41 | $3.38 (-0.88%) | $3.41 | $3.20 | 122.54 K | $118.05 M |
| 07/11/2025 | $3.41 | $3.43 (0.59%) | $3.49 | $3.26 | 127.40 K | $119.80 M |
| 07/10/2025 | $3.48 | $3.44 (-1.15%) | $3.50 | $3.41 | 122.54 K | $120.15 M |
| 07/09/2025 | $3.49 | $3.46 (-0.86%) | $3.50 | $3.33 | 126.92 K | $120.84 M |
| 07/08/2025 | $2.93 | $3.48 (18.77%) | $3.61 | $2.91 | 410.10 K | $121.54 M |
| 07/07/2025 | $2.80 | $2.90 (3.57%) | $3.07 | $2.80 | 115.10 K | $101.29 M |
| 07/03/2025 | $2.89 | $2.98 (3.11%) | $3.00 | $2.85 | 92.33 K | $104.08 M |
| 07/02/2025 | $2.83 | $2.84 (0.35%) | $2.90 | $2.83 | 48.30 K | $99.19 M |
| 07/01/2025 | $2.91 | $2.83 (-2.75%) | $2.96 | $2.83 | 65.10 K | $98.84 M |
| 06/30/2025 | $3.00 | $2.87 (-4.33%) | $3.04 | $2.87 | 73.90 K | $100.24 M |
| 06/27/2025 | $3.06 | $2.99 (-2.29%) | $3.17 | $2.93 | 76.94 K | $104.43 M |
| 06/26/2025 | $2.91 | $3.05 (4.81%) | $3.05 | $2.87 | 39.64 K | $106.52 M |
| 06/25/2025 | $2.77 | $2.94 (6.14%) | $2.95 | $2.75 | 30.56 K | $102.68 M |
| 06/24/2025 | $2.83 | $2.78 (-1.77%) | $2.91 | $2.76 | 49.30 K | $97.09 M |
| 06/23/2025 | $2.95 | $2.77 (-6.1%) | $3.04 | $2.77 | 98.85 K | $96.75 M |
| 06/20/2025 | $2.91 | $2.97 (2.06%) | $3.06 | $2.82 | 277.50 K | $103.73 M |
| 06/18/2025 | $2.95 | $2.92 (-1.02%) | $2.98 | $2.85 | 54.21 K | $101.98 M |
| 06/17/2025 | $3.22 | $3.02 (-6.21%) | $3.28 | $2.94 | 141.75 K | $105.48 M |
| 06/16/2025 | $3.12 | $3.23 (3.53%) | $3.29 | $2.92 | 451.20 K | $112.81 M |
| 06/13/2025 | $2.61 | $3.06 (17.24%) | $3.21 | $2.57 | 579.70 K | $106.87 M |
| 06/12/2025 | $2.58 | $2.65 (2.71%) | $2.69 | $2.53 | 89.60 K | $92.55 M |
| 06/11/2025 | $2.68 | $2.65 (-1.12%) | $2.70 | $2.55 | 53.76 K | $92.55 M |
| 06/10/2025 | $2.78 | $2.67 (-3.96%) | $2.84 | $2.63 | 76.02 K | $93.25 M |
| 06/09/2025 | $2.57 | $2.71 (5.45%) | $2.76 | $2.49 | 130.76 K | $94.65 M |
| 06/06/2025 | $2.55 | $2.56 (0.39%) | $2.60 | $2.43 | 128.90 K | $89.41 M |
| 06/05/2025 | $2.44 | $2.53 (3.69%) | $2.55 | $2.40 | 192.80 K | $88.36 M |
| 06/04/2025 | $2.57 | $2.45 (-4.67%) | $2.60 | $2.38 | 218.50 K | $85.57 M |
| 06/03/2025 | $2.50 | $2.57 (2.8%) | $2.57 | $2.46 | 107.45 K | $89.76 M |
| 06/02/2025 | $2.47 | $2.45 (-0.81%) | $2.51 | $2.38 | 84.31 K | $85.57 M |
| 05/30/2025 | $2.43 | $2.42 (-0.41%) | $2.56 | $2.38 | 141.23 K | $84.52 M |
| 05/29/2025 | $2.46 | $2.46 (0%) | $2.57 | $2.43 | 46.03 K | $85.92 M |
| 05/28/2025 | $2.54 | $2.45 (-3.54%) | $2.63 | $2.42 | 127.70 K | $85.57 M |
| 05/27/2025 | $2.58 | $2.54 (-1.55%) | $2.78 | $2.51 | 114.24 K | $88.71 M |
| 05/23/2025 | $2.45 | $2.58 (5.31%) | $2.59 | $2.41 | 57.13 K | $90.11 M |
| 05/22/2025 | $2.48 | $2.49 (0.4%) | $2.64 | $2.47 | 84.85 K | $86.97 M |
| 05/21/2025 | $2.75 | $2.49 (-9.45%) | $2.80 | $2.45 | 112.27 K | $86.97 M |
| 05/20/2025 | $2.63 | $2.75 (4.56%) | $2.75 | $2.55 | 69.92 K | $96.05 M |
| 05/19/2025 | $2.45 | $2.61 (6.53%) | $2.61 | $2.41 | 95.61 K | $91.16 M |
| 05/16/2025 | $2.43 | $2.48 (2.06%) | $2.54 | $2.36 | 78.77 K | $86.62 M |
| 05/15/2025 | $2.44 | $2.42 (-0.82%) | $2.45 | $2.30 | 102.01 K | $84.52 M |
| 05/14/2025 | $2.50 | $2.40 (-4%) | $2.57 | $2.40 | 151.94 K | $83.82 M |
| 05/13/2025 | $2.83 | $2.48 (-12.37%) | $2.83 | $2.48 | 367.33 K | $86.62 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.
