5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-31.54%
3 MONTH PERFORMANCE
-49.72%
6 MONTH PERFORMANCE
-73.90%
YEAR-TO-DATE PERFORMANCE
-40.27%
1 YEAR PERFORMANCE
-76.58%
Genenta Science SpA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.88 | $0.90 (2.69%) | $0.90 | $0.87 | 65.43 K | |
| 02/18/2026 | $0.94 | $0.89 (-4.99%) | $0.94 | $0.86 | 43.01 K | $16.76 M |
| 02/17/2026 | $0.87 | $0.90 (3.13%) | $0.90 | $0.83 | 47.06 K | $16.89 M |
| 02/13/2026 | $0.92 | $0.88 (-4.56%) | $0.92 | $0.84 | 20.60 K | $16.51 M |
| 02/12/2026 | $0.90 | $0.89 (-1.11%) | $0.91 | $0.82 | 65.60 K | $16.70 M |
| 02/11/2026 | $0.93 | $0.88 (-5.38%) | $0.93 | $0.82 | 95.60 K | $16.51 M |
| 02/10/2026 | $0.85 | $0.92 (8.24%) | $0.93 | $0.84 | 129.59 K | $17.27 M |
| 02/09/2026 | $0.90 | $0.84 (-7.04%) | $0.95 | $0.74 | 265.93 K | $15.70 M |
| 02/06/2026 | $0.74 | $0.73 (-0.79%) | $0.80 | $0.71 | 359.90 K | $13.74 M |
| 02/05/2026 | $0.87 | $0.74 (-15.08%) | $0.87 | $0.74 | 203.50 K | $13.85 M |
| 02/04/2026 | $0.86 | $0.87 (1.47%) | $0.99 | $0.80 | 190.71 K | $16.38 M |
| 02/03/2026 | $1.00 | $0.88 (-11.62%) | $1.00 | $0.85 | 270.80 K | $16.59 M |
| 02/02/2026 | $1.04 | $0.99 (-5.28%) | $1.09 | $0.99 | 257.00 K | $18.49 M |
| 01/30/2026 | $1.12 | $0.99 (-11.93%) | $1.15 | $0.98 | 328.70 K | $18.51 M |
| 01/29/2026 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.06 | 714.62 K | $21.96 M |
| 01/28/2026 | $1.40 | $1.35 (-3.57%) | $1.50 | $1.35 | 976.70 K | $25.34 M |
| 01/27/2026 | $1.70 | $1.54 (-9.41%) | $1.70 | $1.30 | 57.51 M | $28.90 M |
| 01/26/2026 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.30 | 54.20 K | $24.40 M |
| 01/23/2026 | $1.33 | $1.33 (0%) | $1.47 | $1.31 | 49.26 K | $24.96 M |
| 01/22/2026 | $1.32 | $1.34 (1.52%) | $1.40 | $1.30 | 26.64 K | $25.15 M |
| 01/21/2026 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.29 | 31.53 K | $24.77 M |
| 01/20/2026 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.26 | 71.45 K | $25.34 M |
| 01/16/2026 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.30 | 80.77 K | $24.40 M |
| 01/15/2026 | $1.37 | $1.38 (0.73%) | $1.42 | $1.37 | 32.56 K | $25.90 M |
| 01/14/2026 | $1.41 | $1.37 (-2.84%) | $1.47 | $1.36 | 59.92 K | $25.71 M |
| 01/13/2026 | $1.40 | $1.42 (1.43%) | $1.45 | $1.35 | 45.01 K | $26.65 M |
| 01/12/2026 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.32 | 77.44 K | $26.09 M |
| 01/09/2026 | $1.40 | $1.42 (1.43%) | $1.42 | $1.37 | 76.90 K | $26.65 M |
| 01/08/2026 | $1.44 | $1.44 (0%) | $1.50 | $1.35 | 62.43 K | $27.02 M |
| 01/07/2026 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.41 | 49.00 K | $26.46 M |
| 01/06/2026 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.39 | 41.50 K | $26.84 M |
| 01/05/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.41 | 55.52 K | $27.02 M |
| 01/02/2026 | $1.70 | $1.41 (-17.06%) | $1.70 | $1.32 | 165.07 K | $26.46 M |
| 12/31/2025 | $1.44 | $1.49 (3.47%) | $1.52 | $1.40 | 63.34 K | $27.96 M |
| 12/30/2025 | $1.42 | $1.42 (0%) | $1.56 | $1.40 | 155.11 K | $26.65 M |
| 12/29/2025 | $1.41 | $1.40 (-0.71%) | $1.59 | $1.40 | 70.95 K | $26.27 M |
| 12/26/2025 | $1.46 | $1.46 (0%) | $1.48 | $1.41 | 50.91 K | $27.40 M |
| 12/24/2025 | $1.44 | $1.46 (1.39%) | $1.49 | $1.43 | 23.01 K | $27.40 M |
| 12/23/2025 | $1.68 | $1.50 (-10.71%) | $1.68 | $1.45 | 122.14 K | $28.15 M |
| 12/22/2025 | $1.62 | $1.47 (-9.26%) | $1.62 | $1.45 | 53.54 K | $27.59 M |
| 12/19/2025 | $1.66 | $1.45 (-12.65%) | $1.70 | $1.41 | 237.60 K | $27.21 M |
| 12/18/2025 | $1.39 | $1.48 (6.47%) | $1.52 | $1.39 | 28.60 K | $27.78 M |
| 12/17/2025 | $1.30 | $1.39 (6.92%) | $1.45 | $1.28 | 110.08 K | $26.09 M |
| 12/16/2025 | $1.36 | $1.32 (-2.94%) | $1.43 | $1.30 | 96.57 K | $24.77 M |
| 12/15/2025 | $1.53 | $1.42 (-7.19%) | $1.61 | $1.35 | 379.33 K | $26.65 M |
| 12/12/2025 | $1.64 | $1.41 (-14.02%) | $1.77 | $1.41 | 119.40 K | $26.46 M |
| 12/11/2025 | $1.73 | $1.65 (-4.62%) | $1.75 | $1.61 | 69.12 K | $30.97 M |
| 12/10/2025 | $1.73 | $1.75 (1.16%) | $1.77 | $1.65 | 63.60 K | $32.84 M |
| 12/09/2025 | $1.81 | $1.78 (-1.66%) | $1.85 | $1.75 | 102.67 K | $33.41 M |
| 12/08/2025 | $1.87 | $1.81 (-3.21%) | $1.90 | $1.81 | 54.42 K | $33.97 M |
| 12/05/2025 | $1.86 | $1.87 (0.54%) | $2.07 | $1.86 | 30.23 K | $35.09 M |
| 12/04/2025 | $1.88 | $1.86 (-1.06%) | $1.91 | $1.83 | 37.99 K | $34.91 M |
| 12/03/2025 | $2.05 | $1.89 (-7.8%) | $2.05 | $1.80 | 72.33 K | $35.47 M |
| 12/02/2025 | $1.97 | $1.93 (-2.03%) | $2.07 | $1.83 | 41.60 K | $36.22 M |
| 12/01/2025 | $2.20 | $2.02 (-8.18%) | $2.20 | $1.94 | 81.50 K | $37.91 M |
| 11/28/2025 | $2.18 | $2.01 (-7.8%) | $2.18 | $1.99 | 95.42 K | $37.72 M |
| 11/26/2025 | $2.10 | $1.94 (-7.62%) | $2.10 | $1.94 | 93.35 K | $35.48 M |
| 11/25/2025 | $1.75 | $1.92 (9.71%) | $1.99 | $1.75 | 84.11 K | $35.12 M |
| 11/24/2025 | $1.84 | $1.78 (-3.26%) | $1.85 | $1.75 | 278.66 K | $32.56 M |
| 11/21/2025 | $1.75 | $1.68 (-4%) | $1.99 | $1.35 | 397.75 K | $30.73 M |
| 11/20/2025 | $1.82 | $1.74 (-4.4%) | $2.00 | $1.74 | 147.27 K | $31.82 M |
| 11/19/2025 | $2.09 | $1.77 (-15.31%) | $2.10 | $1.77 | 115.83 K | $32.37 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.
