5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+15.95%
3 MONTH PERFORMANCE
+19.20%
6 MONTH PERFORMANCE
+17.32%
YEAR-TO-DATE PERFORMANCE
+26.27%
1 YEAR PERFORMANCE
+55.21%
Genelux Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $2.89 | $3.09 (6.92%) | $3.09 | $2.86 | 92.32 K | $100.41 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 |
05/12/2025 | $3.00 | $2.78 (-7.33%) | $3.35 | $2.76 | 496.20 K | $97.09 M |
05/09/2025 | $3.02 | $2.96 (-1.99%) | $3.05 | $2.69 | 107.20 K | $103.38 M |
05/08/2025 | $2.35 | $2.85 (21.28%) | $3.06 | $2.35 | 561.80 K | $89.63 M |
05/07/2025 | $2.39 | $2.32 (-2.93%) | $2.47 | $2.26 | 111.22 K | $72.97 M |
05/06/2025 | $2.50 | $2.33 (-6.8%) | $2.50 | $2.33 | 158.14 K | $73.28 M |
05/05/2025 | $2.65 | $2.51 (-5.28%) | $2.70 | $2.48 | 89.50 K | $78.94 M |
05/02/2025 | $2.43 | $2.63 (8.23%) | $2.72 | $2.43 | 106.30 K | $82.72 M |
05/01/2025 | $2.73 | $2.42 (-11.36%) | $2.73 | $2.41 | 161.50 K | $76.11 M |
04/30/2025 | $2.88 | $2.69 (-6.6%) | $3.08 | $2.64 | 154.63 K | $84.60 M |
04/29/2025 | $2.88 | $2.97 (3.13%) | $3.06 | $2.83 | 60.14 K | $93.41 M |
04/28/2025 | $2.87 | $2.90 (1.05%) | $3.01 | $2.77 | 40.40 K | $91.21 M |
04/25/2025 | $3.08 | $2.88 (-6.49%) | $3.15 | $2.81 | 95.50 K | $95.02 M |
04/24/2025 | $2.97 | $3.11 (4.71%) | $3.11 | $2.75 | 107.40 K | $102.60 M |
04/23/2025 | $3.02 | $2.90 (-3.97%) | $3.11 | $2.90 | 185.41 K | $95.68 M |
04/22/2025 | $2.73 | $2.94 (7.69%) | $2.95 | $2.72 | 131.33 K | $97.00 M |
04/21/2025 | $2.64 | $2.70 (2.27%) | $2.74 | $2.55 | 96.20 K | $89.08 M |
04/17/2025 | $2.57 | $2.63 (2.33%) | $2.67 | $2.52 | 59.80 K | $86.77 M |
04/16/2025 | $2.44 | $2.57 (5.33%) | $2.58 | $2.36 | 87.64 K | $84.79 M |
04/15/2025 | $2.40 | $2.46 (2.5%) | $2.51 | $2.30 | 121.90 K | $81.16 M |
04/14/2025 | $2.50 | $2.42 (-3.2%) | $2.68 | $2.41 | 157.63 K | $79.84 M |
04/11/2025 | $2.35 | $2.46 (4.68%) | $2.48 | $2.21 | 184.70 K | $81.16 M |
04/10/2025 | $2.30 | $2.34 (1.74%) | $2.48 | $2.27 | 371.21 K | $77.20 M |
04/09/2025 | $2.08 | $2.31 (11.06%) | $2.40 | $1.99 | 406.29 K | $76.21 M |
04/08/2025 | $2.24 | $2.08 (-7.14%) | $2.29 | $2.05 | 264.50 K | $68.62 M |
04/07/2025 | $2.29 | $2.16 (-5.68%) | $2.29 | $2.07 | 295.90 K | $71.26 M |
04/04/2025 | $2.48 | $2.39 (-3.63%) | $2.55 | $2.33 | 322.50 K | $78.85 M |
04/03/2025 | $2.52 | $2.50 (-0.79%) | $2.56 | $2.35 | 236.11 K | $82.48 M |