5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
+4.15%
3 MONTH PERFORMANCE
+17.80%
6 MONTH PERFORMANCE
+34.19%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
+19.49%
Genius Sports Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $9.18 | $9.16 (-0.22%) | $9.22 | $9.03 | 1.07 M | $2.09 B |
02/07/2025 | $9.19 | $9.08 (-1.2%) | $9.29 | $9.07 | 2.47 M | $2.08 B |
02/06/2025 | $9.29 | $9.19 (-1.08%) | $9.35 | $9.14 | 1.76 M | $2.11 B |
02/05/2025 | $9.49 | $9.31 (-1.9%) | $9.51 | $9.18 | 3.32 M | $2.14 B |
02/04/2025 | $8.88 | $9.48 (6.76%) | $9.49 | $8.82 | 2.77 M | $2.18 B |
02/03/2025 | $8.50 | $8.80 (3.53%) | $8.96 | $8.49 | 1.82 M | $2.02 B |
01/31/2025 | $8.96 | $8.83 (-1.45%) | $9.09 | $8.79 | 3.26 M | $2.03 B |
01/30/2025 | $8.95 | $8.94 (-0.11%) | $9.02 | $8.74 | 1.89 M | $2.05 B |
01/29/2025 | $9.00 | $8.90 (-1.11%) | $9.04 | $8.77 | 987,822 | $2.04 B |
01/28/2025 | $8.92 | $8.98 (0.67%) | $9.07 | $8.77 | 1.98 M | $2.06 B |
01/27/2025 | $8.55 | $8.94 (4.56%) | $8.96 | $8.52 | 2.46 M | $2.05 B |
01/24/2025 | $8.81 | $8.82 (0.11%) | $9.09 | $8.77 | 2.16 M | $2.02 B |
01/23/2025 | $8.66 | $8.86 (2.31%) | $8.86 | $8.61 | 1.76 M | $2.03 B |
01/22/2025 | $9.00 | $8.69 (-3.44%) | $9.00 | $8.68 | 1.39 M | $2.00 B |
01/21/2025 | $8.77 | $8.91 (1.6%) | $9.03 | $8.74 | 1.98 M | $2.05 B |
01/17/2025 | $8.84 | $8.70 (-1.58%) | $8.87 | $8.61 | 2.96 M | $2.00 B |
01/16/2025 | $8.76 | $8.76 (0%) | $9.05 | $8.75 | 4.32 M | $2.01 B |
01/15/2025 | $9.58 | $8.72 (-8.98%) | $9.87 | $8.72 | 7.59 M | $2.00 B |
01/14/2025 | $8.69 | $9.21 (5.98%) | $9.32 | $8.64 | 2.35 M | $2.11 B |
01/13/2025 | $8.59 | $8.55 (-0.47%) | $8.70 | $8.41 | 2.29 M | $1.96 B |
01/10/2025 | $8.66 | $8.80 (1.62%) | $8.90 | $8.51 | 2.68 M | $2.02 B |
01/08/2025 | $8.80 | $8.90 (1.14%) | $9.04 | $8.66 | 1.77 M | $2.04 B |
01/07/2025 | $9.20 | $8.80 (-4.35%) | $9.41 | $8.80 | 3.70 M | $2.02 B |
01/06/2025 | $8.92 | $9.06 (1.57%) | $9.07 | $8.80 | 2.05 M | $2.08 B |
01/03/2025 | $8.60 | $8.80 (2.33%) | $8.81 | $8.47 | 1.88 M | $2.02 B |
01/02/2025 | $8.73 | $8.50 (-2.63%) | $8.87 | $8.32 | 2.07 M | $1.95 B |
12/31/2024 | $8.65 | $8.65 (0%) | $8.71 | $8.57 | 1.15 M | $1.99 B |
12/30/2024 | $8.57 | $8.62 (0.58%) | $8.67 | $8.52 | 789,200 | $1.98 B |
12/27/2024 | $8.80 | $8.75 (-0.57%) | $8.84 | $8.60 | 851,750 | $2.01 B |
12/26/2024 | $8.69 | $8.86 (1.96%) | $8.92 | $8.61 | 929,402 | $2.03 B |
12/24/2024 | $8.76 | $8.72 (-0.46%) | $8.87 | $8.65 | 711,841 | $2.00 B |
12/23/2024 | $8.72 | $8.76 (0.46%) | $8.85 | $8.61 | 944,400 | $2.01 B |
12/20/2024 | $8.62 | $8.71 (1.04%) | $8.93 | $8.62 | 1.71 M | $2.00 B |
12/19/2024 | $8.68 | $8.72 (0.46%) | $8.91 | $8.60 | 1.79 M | $2.00 B |
12/18/2024 | $9.30 | $8.64 (-7.1%) | $9.33 | $8.57 | 2.22 M | $1.98 B |
12/17/2024 | $9.30 | $9.27 (-0.32%) | $9.38 | $9.11 | 1.12 M | $2.13 B |
12/16/2024 | $9.20 | $9.33 (1.41%) | $9.39 | $9.05 | 1.59 M | $2.14 B |
12/13/2024 | $9.16 | $9.15 (-0.11%) | $9.27 | $9.07 | 1.74 M | $2.10 B |
12/12/2024 | $9.10 | $9.13 (0.33%) | $9.39 | $9.09 | 2.14 M | $2.10 B |
12/11/2024 | $9.43 | $9.21 (-2.33%) | $9.47 | $9.20 | 3.10 M | $2.11 B |
12/10/2024 | $9.46 | $9.33 (-1.37%) | $9.67 | $9.29 | 2.51 M | $2.14 B |
12/09/2024 | $9.78 | $9.50 (-2.86%) | $9.81 | $9.48 | 2.38 M | $2.18 B |
12/06/2024 | $9.93 | $9.72 (-2.11%) | $10.01 | $9.68 | 2.61 M | $2.23 B |
12/05/2024 | $9.91 | $9.83 (-0.81%) | $10.13 | $9.82 | 3.53 M | $2.26 B |
12/04/2024 | $10.30 | $9.95 (-3.4%) | $10.33 | $9.82 | 3.78 M | $2.28 B |
12/03/2024 | $9.64 | $10.00 (3.73%) | $10.03 | $9.53 | 3.96 M | $2.30 B |
12/02/2024 | $9.97 | $9.75 (-2.21%) | $10.07 | $9.61 | 3.89 M | $2.24 B |
11/29/2024 | $9.90 | $10.04 (1.41%) | $10.14 | $9.82 | 1.44 M | $2.31 B |
11/27/2024 | $9.83 | $9.77 (-0.61%) | $9.91 | $9.64 | 2.18 M | $2.24 B |
11/26/2024 | $9.30 | $9.77 (5.05%) | $9.89 | $9.17 | 3.81 M | $2.24 B |
11/25/2024 | $9.28 | $9.34 (0.65%) | $9.53 | $9.21 | 4.15 M | $2.14 B |
11/22/2024 | $8.92 | $9.07 (1.68%) | $9.24 | $8.88 | 2.24 M | $2.08 B |
11/21/2024 | $9.16 | $8.92 (-2.62%) | $9.17 | $8.89 | 2.62 M | $2.05 B |
11/20/2024 | $9.12 | $9.09 (-0.33%) | $9.18 | $8.98 | 1.35 M | $2.09 B |
11/19/2024 | $8.72 | $9.13 (4.7%) | $9.13 | $8.65 | 2.51 M | $2.10 B |
11/18/2024 | $9.07 | $8.88 (-2.09%) | $9.24 | $8.86 | 2.61 M | $2.04 B |
11/15/2024 | $9.30 | $9.11 (-2.04%) | $9.44 | $8.89 | 4.51 M | $2.09 B |
11/14/2024 | $9.61 | $9.39 (-2.29%) | $9.84 | $9.37 | 4.54 M | $2.16 B |
11/13/2024 | $9.62 | $9.59 (-0.31%) | $10.15 | $9.27 | 7.38 M | $2.20 B |
11/12/2024 | $9.00 | $9.47 (5.22%) | $9.86 | $8.94 | 11.03 M | $2.17 B |
11/11/2024 | $7.85 | $8.08 (2.93%) | $8.09 | $7.76 | 3.43 M | $1.85 B |