-
5 DAY PERFORMANCE
+5.07% -
1 MONTH PERFORMANCE
+23.51% -
3 MONTH PERFORMANCE
+37.64% -
6 MONTH PERFORMANCE
+59.40% -
YEAR-TO-DATE PERFORMANCE
+83.74% -
1 YEAR PERFORMANCE
+86.50%
Genasys Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.56 | $3.75 (5.34%) | $3.75 | $3.53 | 112,016 | $167.24 M |
| 10/03/2024 | $3.50 | $3.55 (1.43%) | $3.60 | $3.50 | 65,300 | $158.32 M |
| 10/02/2024 | $3.54 | $3.55 (0.28%) | $3.59 | $3.50 | 53,536 | $158.32 M |
| 10/01/2024 | $3.60 | $3.55 (-1.39%) | $3.62 | $3.47 | 109,013 | $158.32 M |
| 09/30/2024 | $3.57 | $3.56 (-0.28%) | $3.58 | $3.52 | 38,225 | $158.77 M |
| 09/27/2024 | $3.58 | $3.54 (-1.12%) | $3.70 | $3.51 | 120,251 | $157.88 M |
| 09/26/2024 | $3.53 | $3.55 (0.57%) | $3.55 | $3.48 | 94,611 | $158.32 M |
| 09/25/2024 | $3.43 | $3.49 (1.75%) | $3.55 | $3.43 | 76,845 | $155.65 M |
| 09/24/2024 | $3.47 | $3.45 (-0.58%) | $3.50 | $3.41 | 53,108 | $153.86 M |
| 09/23/2024 | $3.47 | $3.46 (-0.29%) | $3.48 | $3.42 | 35,600 | $154.31 M |
| 09/20/2024 | $3.50 | $3.48 (-0.57%) | $3.54 | $3.35 | 235,600 | $155.20 M |
| 09/19/2024 | $3.54 | $3.49 (-1.41%) | $3.54 | $3.46 | 74,541 | $155.65 M |
| 09/18/2024 | $3.50 | $3.43 (-2%) | $3.52 | $3.42 | 69,720 | $152.97 M |
| 09/17/2024 | $3.52 | $3.43 (-2.56%) | $3.52 | $3.42 | 39,300 | $152.97 M |
| 09/16/2024 | $3.52 | $3.48 (-1.14%) | $3.54 | $3.46 | 74,200 | $155.20 M |
| 09/13/2024 | $3.35 | $3.54 (5.67%) | $3.54 | $3.32 | 101,314 | $157.88 M |
| 09/12/2024 | $3.31 | $3.33 (0.6%) | $3.58 | $3.31 | 252,329 | $148.51 M |
| 09/11/2024 | $3.25 | $3.32 (2.15%) | $3.40 | $3.21 | 96,300 | $148.07 M |
| 09/10/2024 | $3.03 | $3.28 (8.25%) | $3.34 | $3.00 | 203,300 | $146.28 M |
| 09/09/2024 | $3.06 | $3.03 (-0.98%) | $3.06 | $2.96 | 38,000 | $135.13 M |
| 09/06/2024 | $2.97 | $3.02 (1.68%) | $3.06 | $2.84 | 55,200 | $134.69 M |
| 09/05/2024 | $2.93 | $2.97 (1.37%) | $3.11 | $2.71 | 104,500 | $132.46 M |
| 09/04/2024 | $2.98 | $2.95 (-1.01%) | $3.09 | $2.89 | 79,729 | $131.57 M |
| 09/03/2024 | $3.09 | $3.01 (-2.59%) | $3.14 | $2.93 | 88,600 | $134.24 M |
| 08/30/2024 | $3.00 | $3.12 (4%) | $3.12 | $2.96 | 56,800 | $139.15 M |
| 08/29/2024 | $2.90 | $2.97 (2.41%) | $3.09 | $2.90 | 44,212 | $132.46 M |
| 08/28/2024 | $2.99 | $2.90 (-3.01%) | $3.06 | $2.87 | 71,516 | $129.34 M |
| 08/27/2024 | $3.09 | $3.01 (-2.59%) | $3.09 | $2.84 | 67,319 | $134.24 M |
| 08/26/2024 | $2.89 | $3.05 (5.54%) | $3.14 | $2.89 | 94,402 | $136.03 M |
| 08/23/2024 | $2.97 | $2.90 (-2.36%) | $3.05 | $2.87 | 139,900 | $129.34 M |
| 08/22/2024 | $2.79 | $3.00 (7.53%) | $3.05 | $2.77 | 185,218 | $133.80 M |
| 08/21/2024 | $2.75 | $2.81 (2.18%) | $2.85 | $2.70 | 224,202 | $125.32 M |
| 08/20/2024 | $2.68 | $2.73 (1.87%) | $2.82 | $2.66 | 103,300 | $121.75 M |
| 08/19/2024 | $2.71 | $2.70 (-0.37%) | $2.85 | $2.65 | 106,218 | $120.42 M |
| 08/16/2024 | $2.66 | $2.74 (3.01%) | $2.77 | $2.63 | 91,962 | $122.20 M |
| 08/15/2024 | $2.65 | $2.66 (0.38%) | $2.72 | $2.56 | 107,200 | $118.63 M |
| 08/14/2024 | $2.62 | $2.60 (-0.76%) | $2.68 | $2.51 | 59,100 | $115.96 M |
| 08/13/2024 | $2.69 | $2.63 (-2.23%) | $2.69 | $2.60 | 14,211 | $117.29 M |
| 08/12/2024 | $2.72 | $2.59 (-4.78%) | $2.72 | $2.55 | 39,208 | $115.51 M |
| 08/09/2024 | $2.72 | $2.71 (-0.37%) | $2.82 | $2.60 | 82,518 | $120.86 M |
| 08/08/2024 | $2.62 | $2.70 (3.05%) | $2.83 | $2.60 | 254,000 | $120.42 M |
| 08/07/2024 | $2.49 | $2.53 (1.61%) | $2.60 | $2.36 | 154,713 | $112.83 M |
| 08/06/2024 | $2.48 | $2.46 (-0.81%) | $2.50 | $2.19 | 222,300 | $109.71 M |
| 08/05/2024 | $2.55 | $2.45 (-3.92%) | $2.55 | $2.35 | 81,100 | $109.27 M |
| 08/02/2024 | $2.46 | $2.50 (1.63%) | $2.55 | $2.41 | 41,705 | $110.62 M |
| 08/01/2024 | $2.54 | $2.52 (-0.79%) | $2.59 | $2.47 | 58,425 | $111.50 M |
| 07/31/2024 | $2.52 | $2.55 (1.19%) | $2.62 | $2.45 | 41,000 | $112.83 M |
| 07/30/2024 | $2.62 | $2.49 (-4.96%) | $2.65 | $2.39 | 52,800 | $110.18 M |
| 07/29/2024 | $2.63 | $2.55 (-3.04%) | $2.68 | $2.50 | 53,100 | $112.83 M |
| 07/26/2024 | $2.59 | $2.62 (1.16%) | $2.62 | $2.51 | 46,528 | $115.93 M |
| 07/25/2024 | $2.59 | $2.55 (-1.54%) | $2.67 | $2.53 | 54,240 | $112.83 M |
| 07/24/2024 | $2.58 | $2.58 (0%) | $2.61 | $2.53 | 6,100 | $114.16 M |
| 07/23/2024 | $2.56 | $2.59 (1.17%) | $2.61 | $2.51 | 31,220 | $114.60 M |
| 07/22/2024 | $2.59 | $2.61 (0.77%) | $2.61 | $2.48 | 32,301 | $115.49 M |
| 07/19/2024 | $2.51 | $2.56 (1.99%) | $2.62 | $2.48 | 35,016 | $113.27 M |
| 07/18/2024 | $2.58 | $2.51 (-2.71%) | $2.75 | $2.48 | 42,607 | $111.06 M |
| 07/17/2024 | $2.56 | $2.59 (1.17%) | $2.63 | $2.43 | 60,261 | $114.60 M |
| 07/16/2024 | $2.60 | $2.57 (-1.15%) | $2.67 | $2.41 | 42,546 | $113.72 M |
| 07/15/2024 | $2.68 | $2.58 (-3.73%) | $2.68 | $2.50 | 48,253 | $114.16 M |
| 07/12/2024 | $2.67 | $2.65 (-0.75%) | $2.68 | $2.59 | 96,165 | $117.26 M |
| 07/11/2024 | $2.56 | $2.62 (2.34%) | $2.78 | $2.56 | 201,627 | $115.93 M |
| 07/10/2024 | $2.52 | $2.48 (-1.59%) | $2.62 | $2.48 | 37,502 | $109.73 M |
| 07/09/2024 | $2.65 | $2.53 (-4.53%) | $2.68 | $2.47 | 75,884 | $111.95 M |
| 07/08/2024 | $2.76 | $2.60 (-5.8%) | $2.76 | $2.51 | 109,238 | $115.04 M |