-
5 DAY PERFORMANCE
-2.33% -
1 MONTH PERFORMANCE
-0.26% -
3 MONTH PERFORMANCE
+26.00% -
6 MONTH PERFORMANCE
+106.56% -
YEAR-TO-DATE PERFORMANCE
+86.21% -
1 YEAR PERFORMANCE
+136.25%
Genasys Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.73 | $3.77 (1.07%) | $3.85 | $3.72 | 99,014 | $168.14 M |
| 11/21/2024 | $3.82 | $3.72 (-2.62%) | $3.90 | $3.71 | 137,800 | $165.91 M |
| 11/20/2024 | $3.84 | $3.85 (0.26%) | $3.94 | $3.76 | 89,243 | $171.70 M |
| 11/19/2024 | $3.80 | $3.82 (0.53%) | $3.88 | $3.74 | 95,015 | $170.37 M |
| 11/18/2024 | $3.87 | $3.84 (-0.78%) | $3.95 | $3.82 | 54,900 | $171.26 M |
| 11/15/2024 | $3.81 | $3.87 (1.57%) | $3.92 | $3.80 | 50,900 | $172.60 M |
| 11/14/2024 | $3.91 | $3.88 (-0.77%) | $3.99 | $3.84 | 51,643 | $173.04 M |
| 11/13/2024 | $3.88 | $3.91 (0.77%) | $3.95 | $3.86 | 49,600 | $174.38 M |
| 11/12/2024 | $3.79 | $3.87 (2.11%) | $3.90 | $3.77 | 98,017 | $172.60 M |
| 11/11/2024 | $3.74 | $3.79 (1.34%) | $3.83 | $3.70 | 51,900 | $169.03 M |
| 11/08/2024 | $3.64 | $3.73 (2.47%) | $3.78 | $3.64 | 113,583 | $166.35 M |
| 11/07/2024 | $3.60 | $3.68 (2.22%) | $3.74 | $3.60 | 84,421 | $164.12 M |
| 11/06/2024 | $3.71 | $3.57 (-3.77%) | $3.75 | $3.56 | 159,603 | $159.22 M |
| 11/05/2024 | $3.68 | $3.67 (-0.27%) | $3.70 | $3.60 | 98,000 | $163.68 M |
| 11/04/2024 | $3.62 | $3.58 (-1.1%) | $3.69 | $3.52 | 107,500 | $159.66 M |
| 11/01/2024 | $3.69 | $3.63 (-1.63%) | $3.77 | $3.62 | 134,100 | $161.89 M |
| 10/31/2024 | $3.63 | $3.72 (2.48%) | $3.77 | $3.58 | 57,900 | $165.91 M |
| 10/30/2024 | $3.85 | $3.62 (-5.97%) | $3.94 | $3.62 | 150,923 | $161.45 M |
| 10/29/2024 | $3.69 | $3.88 (5.15%) | $3.93 | $3.69 | 111,400 | $173.04 M |
| 10/28/2024 | $3.88 | $3.69 (-4.9%) | $3.94 | $3.67 | 201,300 | $164.57 M |
| 10/25/2024 | $3.82 | $3.89 (1.83%) | $3.90 | $3.80 | 61,220 | $173.49 M |
| 10/24/2024 | $3.78 | $3.85 (1.85%) | $3.86 | $3.78 | 48,910 | $171.70 M |
| 10/23/2024 | $3.78 | $3.77 (-0.26%) | $3.81 | $3.72 | 41,900 | $168.14 M |
| 10/22/2024 | $3.83 | $3.79 (-1.04%) | $3.86 | $3.73 | 70,900 | $169.03 M |
| 10/21/2024 | $3.80 | $3.85 (1.32%) | $3.85 | $3.74 | 87,100 | $171.70 M |
| 10/18/2024 | $3.75 | $3.80 (1.33%) | $3.82 | $3.69 | 49,326 | $169.47 M |
| 10/17/2024 | $3.77 | $3.74 (-0.8%) | $3.87 | $3.70 | 103,300 | $166.80 M |
| 10/16/2024 | $3.68 | $3.74 (1.63%) | $3.87 | $3.68 | 120,520 | $166.80 M |
| 10/15/2024 | $3.78 | $3.68 (-2.65%) | $3.82 | $3.67 | 113,700 | $164.12 M |
| 10/14/2024 | $3.82 | $3.78 (-1.05%) | $3.91 | $3.76 | 145,100 | $168.58 M |
| 10/11/2024 | $3.76 | $3.77 (0.27%) | $3.83 | $3.71 | 68,201 | $168.14 M |
| 10/10/2024 | $3.99 | $3.77 (-5.51%) | $4.04 | $3.74 | 192,700 | $168.14 M |
| 10/09/2024 | $3.91 | $4.00 (2.3%) | $4.00 | $3.82 | 209,935 | $178.39 M |
| 10/08/2024 | $3.83 | $3.87 (1.04%) | $3.96 | $3.81 | 153,210 | $172.60 M |
| 10/07/2024 | $3.67 | $3.80 (3.54%) | $3.88 | $3.63 | 157,000 | $169.47 M |
| 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 |