5 DAY PERFORMANCE
+190.54%
1 MONTH PERFORMANCE
+124.90%
3 MONTH PERFORMANCE
+63.31%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
-25.15%
1 YEAR PERFORMANCE
-57.00%
Genius Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.16 | $0.16 (3.54%) | $0.16 | $0.16 | 764.17 K | $16.06 M |
| 08/06/2026 | $0.16 | $0.15 (-1.28%) | $0.16 | $0.15 | 1.74 M | $15.52 M |
| 08/05/2026 | $0.16 | $0.16 (-3.51%) | $0.16 | $0.16 | 1.68 M | $15.73 M |
| 08/04/2026 | $0.16 | $0.16 (0.96%) | $0.17 | $0.15 | 6.27 M | $15.93 M |
| 08/03/2026 | $0.15 | $0.15 (-0.07%) | $0.16 | $0.15 | 2.40 M | $15.16 M |
| 07/31/2026 | $0.15 | $0.15 (-3.27%) | $0.16 | $0.15 | 3.20 M | $14.87 M |
| 07/30/2026 | $0.16 | $0.15 (-2.12%) | $0.16 | $0.15 | 1.88 M | $15.30 M |
| 07/29/2026 | $0.15 | $0.15 (-1.96%) | $0.16 | $0.15 | 2.25 M | $15.07 M |
| 07/28/2026 | $0.16 | $0.16 (-3.53%) | $0.17 | $0.15 | 3.40 M | $15.94 M |
| 07/27/2026 | $0.17 | $0.17 (-1.84%) | $0.17 | $0.16 | 1.87 M | $16.58 M |
| 07/24/2026 | $0.18 | $0.17 (-5.81%) | $0.18 | $0.17 | 2.50 M | $16.78 M |
| 07/23/2026 | $0.18 | $0.18 (-0.56%) | $0.18 | $0.18 | 3.12 M | $17.75 M |
| 07/22/2026 | $0.18 | $0.18 (-1.11%) | $0.18 | $0.18 | 1.28 M | $17.89 M |
| 07/21/2026 | $0.17 | $0.18 (4.55%) | $0.19 | $0.17 | 2.93 M | $18.03 M |
| 07/20/2026 | $0.17 | $0.17 (-2.17%) | $0.18 | $0.17 | 745.90 K | $17.18 M |
| 07/17/2026 | $0.18 | $0.17 (-1.69%) | $0.18 | $0.17 | 1.65 M | $17.56 M |
| 07/16/2026 | $0.19 | $0.18 (-3.45%) | $0.19 | $0.18 | 1.73 M | $17.98 M |
| 07/15/2026 | $0.19 | $0.18 (-3.25%) | $0.19 | $0.18 | 1.99 M | $18.57 M |
| 07/14/2026 | $0.19 | $0.18 (-1.4%) | $0.19 | $0.18 | 1.66 M | $18.39 M |
| 07/13/2026 | $0.19 | $0.19 (-1.72%) | $0.19 | $0.18 | 2.49 M | $18.94 M |
| 07/10/2026 | $0.19 | $0.19 (1.36%) | $0.20 | $0.19 | 1.30 M | $19.41 M |
| 07/09/2026 | $0.19 | $0.19 (1.13%) | $0.19 | $0.18 | 1.46 M | $18.95 M |
| 07/08/2026 | $0.19 | $0.19 (-1.05%) | $0.19 | $0.18 | 1.95 M | $18.89 M |
| 07/07/2026 | $0.20 | $0.19 (-4.4%) | $0.20 | $0.18 | 2.19 M | $19.21 M |
| 07/06/2026 | $0.20 | $0.20 (-0.86%) | $0.20 | $0.19 | 2.90 M | $19.59 M |
| 07/02/2026 | $0.20 | $0.20 (-3.96%) | $0.21 | $0.19 | 4.23 M | $19.77 M |
| 07/01/2026 | $0.19 | $0.21 (8.83%) | $0.23 | $0.19 | 11.69 M | $21.05 M |
| 06/30/2026 | $0.19 | $0.19 (-1.16%) | $0.19 | $0.18 | 4.28 M | $18.79 M |
| 06/29/2026 | $0.20 | $0.19 (-5.8%) | $0.20 | $0.19 | 2.20 M | $18.93 M |
| 06/26/2026 | $0.19 | $0.20 (3.31%) | $0.20 | $0.19 | 3.52 M | $20.10 M |
| 06/25/2026 | $0.20 | $0.19 (-3.9%) | $0.20 | $0.19 | 3.24 M | $19.29 M |
| 06/24/2026 | $0.21 | $0.20 (-6.31%) | $0.21 | $0.20 | 3.63 M | $19.70 M |
| 06/23/2026 | $0.20 | $0.22 (6.56%) | $0.22 | $0.20 | 6.37 M | $21.70 M |
| 06/22/2026 | $0.21 | $0.21 (0.82%) | $0.22 | $0.20 | 5.40 M | $21.10 M |
| 06/18/2026 | $0.23 | $0.21 (-7.42%) | $0.23 | $0.21 | 6.87 M | $20.93 M |
| 06/17/2026 | $0.24 | $0.23 (-4.26%) | $0.24 | $0.22 | 27.34 M | $22.61 M |
| 06/16/2026 | $0.22 | $0.21 (-0.14%) | $0.23 | $0.20 | 8.04 M | $21.57 M |
| 06/15/2026 | $0.22 | $0.22 (-1.13%) | $0.23 | $0.21 | 4.25 M | $21.91 M |
| 06/12/2026 | $0.21 | $0.21 (0.57%) | $0.22 | $0.21 | 4.15 M | $21.32 M |
| 06/11/2026 | $0.23 | $0.22 (-7.34%) | $0.23 | $0.21 | 3.35 M | $21.68 M |
| 06/10/2026 | $0.22 | $0.23 (1.8%) | $0.23 | $0.21 | 2.67 M | $22.78 M |
| 06/09/2026 | $0.23 | $0.23 (1.28%) | $0.24 | $0.21 | 6.48 M | $23.01 M |
| 06/08/2026 | $0.24 | $0.23 (-4.93%) | $0.25 | $0.23 | 5.34 M | $23.27 M |
| 06/05/2026 | $0.24 | $0.24 (-0.45%) | $0.26 | $0.23 | 8.22 M | $24.36 M |
| 06/04/2026 | $0.29 | $0.27 (-6.69%) | $0.30 | $0.25 | 12.22 M | $26.91 M |
| 06/03/2026 | $0.26 | $0.28 (8.53%) | $0.28 | $0.25 | 11.52 M | $28.14 M |
| 06/02/2026 | $0.27 | $0.26 (-3.64%) | $0.29 | $0.26 | 21.85 M | $26.34 M |
| 06/01/2026 | $0.24 | $0.26 (6.72%) | $0.26 | $0.24 | 10.96 M | $25.84 M |
| 05/29/2026 | $0.24 | $0.25 (6%) | $0.26 | $0.23 | 20.84 M | $25.56 M |
| 05/28/2026 | $0.26 | $0.27 (2.51%) | $0.36 | $0.25 | 291.50 M | $27.13 M |
| 05/27/2026 | $0.22 | $0.22 (-0.05%) | $0.23 | $0.21 | 82.45 M | $22.10 M |
| 05/26/2026 | $0.23 | $0.22 (-4.7%) | $0.23 | $0.22 | 2.69 M | $22.03 M |
| 05/22/2026 | $0.23 | $0.23 (-0.86%) | $0.24 | $0.22 | 1.82 M | $23.21 M |
| 05/21/2026 | $0.23 | $0.24 (3.83%) | $0.25 | $0.23 | 1.14 M | $24.00 M |
| 05/20/2026 | $0.23 | $0.24 (3.42%) | $0.24 | $0.23 | 1.14 M | $24.00 M |
| 05/19/2026 | $0.24 | $0.23 (-3.36%) | $0.24 | $0.23 | 961.73 K | $23.11 M |
| 05/18/2026 | $0.24 | $0.23 (-7.28%) | $0.25 | $0.22 | 2.31 M | $22.77 M |
| 05/15/2026 | $0.26 | $0.25 (-3.93%) | $0.26 | $0.24 | 947.91 K | $24.82 M |
| 05/14/2026 | $0.26 | $0.25 (-1.09%) | $0.26 | $0.24 | 1.90 M | $25.55 M |
| 05/13/2026 | $0.26 | $0.25 (-5%) | $0.27 | $0.25 | 3.44 M | $24.82 M |
| 05/12/2026 | $0.23 | $0.25 (8.91%) | $0.26 | $0.23 | 2.33 M | $25.17 M |
| 05/11/2026 | $0.25 | $0.24 (-1.99%) | $0.25 | $0.24 | 2.13 M | $24.28 M |
| 05/08/2026 | $0.26 | $0.25 (-3.08%) | $0.27 | $0.24 | 2.34 M | $25.32 M |
| 05/07/2026 | $0.27 | $0.26 (-0.98%) | $0.27 | $0.25 | 2.15 M | $26.46 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.
