5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
-13.62%
3 MONTH PERFORMANCE
-7.31%
6 MONTH PERFORMANCE
+8.56%
YEAR-TO-DATE PERFORMANCE
-5.58%
1 YEAR PERFORMANCE
-41.50%
Genasys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.00 | $2.03 (1.5%) | $2.04 | $1.97 | 138.22 K | $91.75 M |
| 02/18/2026 | $2.05 | $2.00 (-2.44%) | $2.10 | $1.96 | 184.22 K | $90.39 M |
| 02/17/2026 | $1.98 | $2.02 (2.02%) | $2.08 | $1.93 | 124.70 K | $91.30 M |
| 02/13/2026 | $1.98 | $2.00 (1.01%) | $2.06 | $1.96 | 172.60 K | $90.39 M |
| 02/12/2026 | $2.03 | $1.97 (-2.96%) | $2.04 | $1.86 | 148.90 K | $89.04 M |
| 02/11/2026 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.92 | 260.62 K | $89.94 M |
| 02/10/2026 | $2.06 | $2.05 (-0.49%) | $2.10 | $2.01 | 232.30 K | $92.65 M |
| 02/09/2026 | $1.97 | $2.05 (4.06%) | $2.08 | $1.96 | 155.80 K | $92.65 M |
| 02/06/2026 | $1.85 | $1.97 (6.49%) | $2.00 | $1.82 | 92.03 K | $88.95 M |
| 02/05/2026 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.82 | 137.41 K | $83.08 M |
| 02/04/2026 | $1.82 | $1.87 (2.75%) | $1.89 | $1.78 | 172.50 K | $84.44 M |
| 02/03/2026 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.78 | 107.06 K | $82.18 M |
| 02/02/2026 | $1.85 | $1.84 (-0.54%) | $1.91 | $1.78 | 322.72 K | $83.08 M |
| 01/30/2026 | $1.93 | $1.84 (-4.66%) | $1.94 | $1.83 | 361.85 K | $83.08 M |
| 01/29/2026 | $1.95 | $1.94 (-0.51%) | $1.96 | $1.91 | 145.80 K | $87.60 M |
| 01/28/2026 | $2.05 | $1.95 (-4.88%) | $2.14 | $1.92 | 278.09 K | $88.05 M |
| 01/27/2026 | $2.07 | $2.04 (-1.45%) | $2.11 | $2.00 | 119.10 K | $92.11 M |
| 01/26/2026 | $2.12 | $2.07 (-2.36%) | $2.15 | $2.04 | 102.90 K | $93.47 M |
| 01/23/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.01 | 319.20 K | $94.82 M |
| 01/22/2026 | $2.20 | $2.14 (-2.73%) | $2.28 | $2.13 | 121.94 K | $96.63 M |
| 01/21/2026 | $2.27 | $2.22 (-2.2%) | $2.28 | $2.18 | 165.57 K | $100.24 M |
| 01/20/2026 | $2.35 | $2.26 (-3.83%) | $2.38 | $2.23 | 199.10 K | $102.05 M |
| 01/16/2026 | $2.36 | $2.35 (-0.42%) | $2.39 | $2.30 | 217.64 K | $106.11 M |
| 01/15/2026 | $2.27 | $2.33 (2.64%) | $2.35 | $2.24 | 148.10 K | $105.21 M |
| 01/14/2026 | $2.23 | $2.25 (0.9%) | $2.27 | $2.22 | 192.53 K | $101.60 M |
| 01/13/2026 | $2.38 | $2.25 (-5.46%) | $2.39 | $2.21 | 246.60 K | $101.60 M |
| 01/12/2026 | $2.24 | $2.36 (5.36%) | $2.40 | $2.20 | 722.42 K | $106.56 M |
| 01/09/2026 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.07 | 78.77 K | $95.73 M |
| 01/08/2026 | $2.16 | $2.11 (-2.31%) | $2.19 | $2.10 | 89.52 K | $95.27 M |
| 01/07/2026 | $2.16 | $2.14 (-0.93%) | $2.18 | $2.12 | 45.34 K | $96.63 M |
| 01/06/2026 | $2.16 | $2.14 (-0.93%) | $2.24 | $2.13 | 112.84 K | $96.63 M |
| 01/05/2026 | $2.17 | $2.16 (-0.46%) | $2.23 | $2.13 | 124.31 K | $97.53 M |
| 01/02/2026 | $2.17 | $2.18 (0.46%) | $2.24 | $2.14 | 99.82 K | $98.44 M |
| 12/31/2025 | $2.16 | $2.15 (-0.46%) | $2.22 | $2.11 | 100.20 K | $97.08 M |
| 12/30/2025 | $2.17 | $2.16 (-0.46%) | $2.22 | $2.16 | 65.40 K | $97.53 M |
| 12/29/2025 | $2.19 | $2.16 (-1.37%) | $2.23 | $2.16 | 133.00 K | $97.53 M |
| 12/26/2025 | $2.18 | $2.22 (1.83%) | $2.24 | $2.18 | 73.70 K | $100.24 M |
| 12/24/2025 | $2.23 | $2.22 (-0.45%) | $2.24 | $2.15 | 71.13 K | $100.24 M |
| 12/23/2025 | $2.25 | $2.23 (-0.89%) | $2.27 | $2.17 | 157.00 K | $100.69 M |
| 12/22/2025 | $2.24 | $2.25 (0.45%) | $2.30 | $2.21 | 113.10 K | $101.60 M |
| 12/19/2025 | $2.23 | $2.24 (0.45%) | $2.25 | $2.19 | 113.61 K | $101.14 M |
| 12/18/2025 | $2.19 | $2.20 (0.46%) | $2.24 | $2.16 | 132.40 K | $99.34 M |
| 12/17/2025 | $2.18 | $2.17 (-0.46%) | $2.23 | $2.11 | 129.10 K | $97.98 M |
| 12/16/2025 | $2.13 | $2.17 (1.88%) | $2.18 | $2.10 | 113.30 K | $97.98 M |
| 12/15/2025 | $2.11 | $2.13 (0.95%) | $2.15 | $2.08 | 170.21 K | $96.18 M |
| 12/12/2025 | $2.15 | $2.11 (-1.86%) | $2.23 | $2.08 | 197.95 K | $95.28 M |
| 12/11/2025 | $2.14 | $2.15 (0.47%) | $2.26 | $2.08 | 185.33 K | $97.08 M |
| 12/10/2025 | $2.30 | $2.15 (-6.52%) | $2.38 | $1.91 | 438.40 K | $97.08 M |
| 12/09/2025 | $2.37 | $2.39 (0.84%) | $2.41 | $2.34 | 302.72 K | $107.92 M |
| 12/08/2025 | $2.36 | $2.36 (0%) | $2.43 | $2.33 | 140.80 K | $106.56 M |
| 12/05/2025 | $2.29 | $2.35 (2.62%) | $2.40 | $2.29 | 144.89 K | $106.11 M |
| 12/04/2025 | $2.29 | $2.29 (0%) | $2.37 | $2.26 | 144.70 K | $103.40 M |
| 12/03/2025 | $2.13 | $2.30 (7.98%) | $2.35 | $2.13 | 169.21 K | $103.86 M |
| 12/02/2025 | $2.25 | $2.17 (-3.56%) | $2.34 | $2.16 | 170.81 K | $97.99 M |
| 12/01/2025 | $2.25 | $2.26 (0.44%) | $2.28 | $2.21 | 78.24 K | $102.05 M |
| 11/28/2025 | $2.21 | $2.23 (0.9%) | $2.26 | $2.20 | 45.20 K | $100.69 M |
| 11/26/2025 | $2.23 | $2.18 (-2.24%) | $2.24 | $2.17 | 69.82 K | $98.44 M |
| 11/25/2025 | $2.09 | $2.17 (3.83%) | $2.18 | $2.09 | 49.39 K | $97.99 M |
| 11/24/2025 | $2.14 | $2.13 (-0.47%) | $2.19 | $2.11 | 55.24 K | $96.18 M |
| 11/21/2025 | $2.19 | $2.15 (-1.83%) | $2.21 | $2.10 | 76.83 K | $97.08 M |
| 11/20/2025 | $2.19 | $2.15 (-1.83%) | $2.27 | $2.09 | 161.20 K | $97.08 M |
| 11/19/2025 | $2.15 | $2.19 (1.86%) | $2.23 | $2.14 | 102.90 K | $98.89 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.
