5 DAY PERFORMANCE
+36.68%
1 MONTH PERFORMANCE
+60.57%
3 MONTH PERFORMANCE
+54.90%
6 MONTH PERFORMANCE
+80.37%
YEAR-TO-DATE PERFORMANCE
+67.37%
1 YEAR PERFORMANCE
-61.54%
Genelux Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $3.52 | $3.96 (12.5%) | $4.16 | $3.25 | 856,003 | $136.75 M |
| 01/23/2025 | $3.31 | $3.36 (1.51%) | $3.40 | $3.03 | 292,505 | $116.03 M |
| 01/22/2025 | $3.07 | $3.15 (2.61%) | $3.47 | $3.04 | 452,300 | $108.78 M |
| 01/21/2025 | $2.70 | $2.89 (7.04%) | $3.41 | $2.70 | 1.33 M | $99.80 M |
| 01/17/2025 | $2.52 | $2.46 (-2.38%) | $2.62 | $2.40 | 55,466 | $84.95 M |
| 01/16/2025 | $2.27 | $2.48 (9.25%) | $2.52 | $2.27 | 57,256 | $85.64 M |
| 01/15/2025 | $2.40 | $2.29 (-4.58%) | $2.57 | $2.25 | 101,000 | $79.08 M |
| 01/14/2025 | $2.40 | $2.39 (-0.42%) | $2.51 | $2.39 | 44,552 | $82.53 M |
| 01/13/2025 | $2.58 | $2.44 (-5.43%) | $2.61 | $2.38 | 86,900 | $84.26 M |
| 01/10/2025 | $2.66 | $2.58 (-3.01%) | $2.67 | $2.52 | 59,782 | $89.09 M |
| 01/08/2025 | $2.67 | $2.55 (-4.49%) | $2.69 | $2.55 | 42,634 | $88.06 M |
| 01/07/2025 | $2.60 | $2.68 (3.08%) | $2.76 | $2.55 | 162,400 | $92.55 M |
| 01/06/2025 | $2.58 | $2.54 (-1.55%) | $2.73 | $2.53 | 67,511 | $87.71 M |
| 01/03/2025 | $2.46 | $2.54 (3.25%) | $2.57 | $2.40 | 90,300 | $87.71 M |
| 01/02/2025 | $2.39 | $2.41 (0.84%) | $2.53 | $2.37 | 57,600 | $83.22 M |
| 12/31/2024 | $2.40 | $2.36 (-1.67%) | $2.47 | $2.32 | 104,502 | $81.50 M |
| 12/30/2024 | $2.42 | $2.40 (-0.83%) | $2.50 | $2.30 | 134,266 | $82.88 M |
| 12/27/2024 | $2.46 | $2.48 (0.81%) | $2.53 | $2.40 | 94,206 | $85.64 M |
| 12/26/2024 | $2.33 | $2.46 (5.58%) | $2.50 | $2.33 | 76,408 | $84.95 M |
| 12/24/2024 | $2.30 | $2.39 (3.91%) | $2.41 | $2.29 | 44,600 | $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 |