5 DAY PERFORMANCE
-6.60%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
-31.90%
6 MONTH PERFORMANCE
-16.20%
YEAR-TO-DATE PERFORMANCE
+13.98%
1 YEAR PERFORMANCE
-17.99%
Genelux Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.88 | $2.69 (-6.6%) | $3.08 | $2.64 | 154,622 | $84.60 M |
| 04/29/2025 | $2.88 | $2.97 (3.13%) | $3.06 | $2.83 | 60,144 | $93.41 M |
| 04/28/2025 | $2.87 | $2.90 (1.05%) | $3.01 | $2.77 | 40,400 | $91.21 M |
| 04/25/2025 | $3.08 | $2.88 (-6.49%) | $3.15 | $2.81 | 95,500 | $95.02 M |
| 04/24/2025 | $2.97 | $3.11 (4.71%) | $3.11 | $2.75 | 107,400 | $102.60 M |
| 04/23/2025 | $3.02 | $2.90 (-3.97%) | $3.11 | $2.90 | 185,409 | $95.68 M |
| 04/22/2025 | $2.73 | $2.94 (7.69%) | $2.95 | $2.72 | 131,333 | $97.00 M |
| 04/21/2025 | $2.64 | $2.70 (2.27%) | $2.74 | $2.55 | 96,200 | $89.08 M |
| 04/17/2025 | $2.57 | $2.63 (2.33%) | $2.67 | $2.52 | 59,804 | $86.77 M |
| 04/16/2025 | $2.44 | $2.57 (5.33%) | $2.58 | $2.36 | 87,636 | $84.79 M |
| 04/15/2025 | $2.40 | $2.46 (2.5%) | $2.51 | $2.30 | 121,900 | $81.16 M |
| 04/14/2025 | $2.50 | $2.42 (-3.2%) | $2.68 | $2.41 | 157,625 | $79.84 M |
| 04/11/2025 | $2.35 | $2.46 (4.68%) | $2.48 | $2.21 | 184,703 | $81.16 M |
| 04/10/2025 | $2.30 | $2.34 (1.74%) | $2.48 | $2.27 | 371,208 | $77.20 M |
| 04/09/2025 | $2.08 | $2.31 (11.06%) | $2.40 | $1.99 | 406,292 | $76.21 M |
| 04/08/2025 | $2.24 | $2.08 (-7.14%) | $2.29 | $2.05 | 264,502 | $68.62 M |
| 04/07/2025 | $2.29 | $2.16 (-5.68%) | $2.29 | $2.07 | 295,900 | $71.26 M |
| 04/04/2025 | $2.48 | $2.39 (-3.63%) | $2.55 | $2.33 | 322,504 | $78.85 M |
| 04/03/2025 | $2.52 | $2.50 (-0.79%) | $2.56 | $2.35 | 236,113 | $82.48 M |
| 04/02/2025 | $2.56 | $2.54 (-0.78%) | $2.75 | $2.54 | 187,100 | $83.80 M |
| 04/01/2025 | $2.90 | $2.60 (-10.34%) | $2.92 | $2.52 | 238,860 | $85.78 M |
| 03/31/2025 | $3.00 | $2.70 (-10%) | $3.15 | $2.70 | 250,345 | $89.08 M |
| 03/28/2025 | $3.04 | $3.08 (1.32%) | $3.35 | $2.94 | 203,100 | $96.87 M |
| 03/27/2025 | $3.16 | $3.03 (-4.11%) | $3.20 | $2.94 | 203,100 | $95.30 M |
| 03/26/2025 | $3.30 | $3.20 (-3.03%) | $3.52 | $3.11 | 339,245 | $100.64 M |
| 03/25/2025 | $3.50 | $3.40 (-2.86%) | $3.59 | $3.03 | 573,708 | $106.93 M |
| 03/24/2025 | $3.96 | $3.89 (-1.77%) | $3.96 | $3.71 | 68,900 | $134.33 M |
| 03/21/2025 | $3.91 | $3.93 (0.51%) | $4.02 | $3.76 | 93,100 | $135.71 M |
| 03/20/2025 | $3.93 | $3.98 (1.27%) | $4.05 | $3.81 | 74,546 | $137.44 M |
| 03/19/2025 | $3.68 | $4.00 (8.7%) | $4.00 | $3.63 | 73,300 | $138.13 M |
| 03/18/2025 | $3.75 | $3.70 (-1.33%) | $3.86 | $3.54 | 124,500 | $127.77 M |
| 03/17/2025 | $3.43 | $3.73 (8.75%) | $3.78 | $3.40 | 115,849 | $128.81 M |
| 03/14/2025 | $3.61 | $3.40 (-5.82%) | $3.70 | $3.26 | 151,749 | $117.41 M |
| 03/13/2025 | $3.90 | $3.58 (-8.21%) | $3.90 | $3.51 | 82,462 | $123.63 M |
| 03/12/2025 | $3.71 | $3.78 (1.89%) | $3.88 | $3.64 | 81,634 | $130.53 M |
| 03/11/2025 | $3.75 | $3.64 (-2.93%) | $3.76 | $3.51 | 79,238 | $125.70 M |
| 03/10/2025 | $4.25 | $3.78 (-11.06%) | $4.37 | $3.77 | 204,068 | $130.53 M |
| 03/07/2025 | $3.72 | $4.20 (12.9%) | $4.24 | $3.54 | 174,100 | $145.04 M |
| 03/06/2025 | $3.70 | $3.73 (0.81%) | $3.88 | $3.61 | 72,410 | $128.81 M |
| 03/05/2025 | $3.62 | $3.80 (4.97%) | $4.04 | $3.62 | 235,926 | $131.22 M |
| 03/04/2025 | $3.52 | $3.64 (3.41%) | $3.80 | $3.38 | 219,101 | $125.70 M |
| 03/03/2025 | $4.20 | $3.65 (-13.1%) | $4.24 | $3.56 | 326,972 | $126.04 M |
| 02/28/2025 | $4.28 | $4.18 (-2.34%) | $4.40 | $4.01 | 148,800 | $144.35 M |
| 02/27/2025 | $4.57 | $4.31 (-5.69%) | $4.74 | $4.25 | 115,540 | $148.83 M |
| 02/26/2025 | $4.50 | $4.56 (1.33%) | $4.71 | $4.36 | 135,271 | $157.47 M |
| 02/25/2025 | $4.72 | $4.44 (-5.93%) | $4.74 | $4.22 | 222,937 | $153.32 M |
| 02/24/2025 | $4.88 | $4.70 (-3.69%) | $4.94 | $4.50 | 134,292 | $162.30 M |
| 02/21/2025 | $4.84 | $4.81 (-0.62%) | $5.12 | $4.65 | 143,243 | $166.10 M |
| 02/20/2025 | $5.25 | $4.82 (-8.19%) | $5.25 | $4.75 | 140,640 | $166.45 M |
| 02/19/2025 | $4.84 | $5.23 (8.06%) | $5.40 | $4.70 | 236,300 | $180.60 M |
| 02/18/2025 | $5.31 | $4.74 (-10.73%) | $5.44 | $4.62 | 304,037 | $163.68 M |
| 02/14/2025 | $5.40 | $5.34 (-1.11%) | $5.76 | $5.26 | 261,822 | $184.40 M |
| 02/13/2025 | $5.61 | $5.46 (-2.67%) | $5.73 | $5.30 | 174,809 | $188.55 M |
| 02/12/2025 | $5.42 | $5.60 (3.32%) | $5.89 | $5.41 | 656,462 | $193.38 M |
| 02/11/2025 | $4.61 | $5.66 (22.78%) | $5.79 | $4.48 | 602,847 | $195.45 M |
| 02/10/2025 | $4.35 | $4.57 (5.06%) | $4.67 | $4.20 | 290,260 | $157.81 M |
| 02/07/2025 | $4.39 | $4.28 (-2.51%) | $4.67 | $4.10 | 221,226 | $147.80 M |
| 02/06/2025 | $4.27 | $4.43 (3.75%) | $4.61 | $4.27 | 381,900 | $152.98 M |
| 02/05/2025 | $3.90 | $4.19 (7.44%) | $4.29 | $3.85 | 169,179 | $144.69 M |
| 02/04/2025 | $3.43 | $3.90 (13.7%) | $3.96 | $3.35 | 152,158 | $134.68 M |
| 02/03/2025 | $3.56 | $3.53 (-0.84%) | $3.56 | $3.20 | 316,600 | $121.90 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.
