5 DAY PERFORMANCE
+106.43%
1 MONTH PERFORMANCE
+86.15%
3 MONTH PERFORMANCE
+24.82%
6 MONTH PERFORMANCE
-32.71%
YEAR-TO-DATE PERFORMANCE
-25.15%
1 YEAR PERFORMANCE
-19.46%
Genius Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.21 | $0.21 (0.82%) | $0.22 | $0.20 | 5.40 M | $21.30 M |
| 06/18/2026 | $0.23 | $0.21 (-7.42%) | $0.23 | $0.21 | 6.87 M | $21.13 M |
| 06/17/2026 | $0.24 | $0.23 (-4.26%) | $0.24 | $0.22 | 27.34 M | $22.83 M |
| 06/16/2026 | $0.22 | $0.21 (-0.14%) | $0.23 | $0.20 | 8.04 M | $21.78 M |
| 06/15/2026 | $0.22 | $0.22 (-1.13%) | $0.23 | $0.21 | 4.25 M | $22.12 M |
| 06/12/2026 | $0.21 | $0.21 (0.57%) | $0.22 | $0.21 | 4.15 M | $21.53 M |
| 06/11/2026 | $0.23 | $0.22 (-7.34%) | $0.23 | $0.21 | 3.35 M | $21.89 M |
| 06/10/2026 | $0.22 | $0.23 (1.8%) | $0.23 | $0.21 | 2.67 M | $23.00 M |
| 06/09/2026 | $0.23 | $0.23 (1.28%) | $0.24 | $0.21 | 6.48 M | $23.23 M |
| 06/08/2026 | $0.24 | $0.23 (-4.93%) | $0.25 | $0.23 | 5.34 M | $23.50 M |
| 06/05/2026 | $0.24 | $0.24 (-0.45%) | $0.26 | $0.23 | 8.22 M | $24.59 M |
| 06/04/2026 | $0.29 | $0.27 (-6.69%) | $0.30 | $0.25 | 12.22 M | $27.17 M |
| 06/03/2026 | $0.26 | $0.28 (8.53%) | $0.28 | $0.25 | 11.52 M | $28.41 M |
| 06/02/2026 | $0.27 | $0.26 (-3.64%) | $0.29 | $0.26 | 21.85 M | $26.59 M |
| 06/01/2026 | $0.24 | $0.26 (6.72%) | $0.26 | $0.24 | 10.96 M | $26.09 M |
| 05/29/2026 | $0.24 | $0.25 (6%) | $0.26 | $0.23 | 20.84 M | $25.81 M |
| 05/28/2026 | $0.26 | $0.27 (2.51%) | $0.36 | $0.25 | 291.50 M | $27.39 M |
| 05/27/2026 | $0.22 | $0.22 (-0.05%) | $0.23 | $0.21 | 82.45 M | $22.31 M |
| 05/26/2026 | $0.23 | $0.22 (-4.7%) | $0.23 | $0.22 | 2.69 M | $22.24 M |
| 05/22/2026 | $0.23 | $0.23 (-0.86%) | $0.24 | $0.22 | 1.82 M | $23.44 M |
| 05/21/2026 | $0.23 | $0.24 (3.83%) | $0.25 | $0.23 | 1.14 M | $24.23 M |
| 05/20/2026 | $0.23 | $0.24 (3.42%) | $0.24 | $0.23 | 1.14 M | $24.23 M |
| 05/19/2026 | $0.24 | $0.23 (-3.36%) | $0.24 | $0.23 | 961.73 K | $23.33 M |
| 05/18/2026 | $0.24 | $0.23 (-7.28%) | $0.25 | $0.22 | 2.31 M | $22.99 M |
| 05/15/2026 | $0.26 | $0.25 (-3.93%) | $0.26 | $0.24 | 947.91 K | $25.06 M |
| 05/14/2026 | $0.26 | $0.25 (-1.09%) | $0.26 | $0.24 | 1.90 M | $25.80 M |
| 05/13/2026 | $0.26 | $0.25 (-5%) | $0.27 | $0.25 | 3.44 M | $25.06 M |
| 05/12/2026 | $0.23 | $0.25 (8.91%) | $0.26 | $0.23 | 2.33 M | $25.41 M |
| 05/11/2026 | $0.25 | $0.24 (-1.99%) | $0.25 | $0.24 | 2.13 M | $24.51 M |
| 05/08/2026 | $0.26 | $0.25 (-3.08%) | $0.27 | $0.24 | 2.34 M | $25.57 M |
| 05/07/2026 | $0.27 | $0.26 (-0.98%) | $0.27 | $0.25 | 2.15 M | $26.71 M |
| 05/06/2026 | $0.29 | $0.27 (-7.07%) | $0.29 | $0.27 | 2.98 M | $27.34 M |
| 05/05/2026 | $0.30 | $0.29 (-4.11%) | $0.30 | $0.28 | 1.54 M | $29.14 M |
| 05/04/2026 | $0.29 | $0.29 (1.78%) | $0.31 | $0.28 | 2.17 M | $29.62 M |
| 05/01/2026 | $0.27 | $0.28 (5.26%) | $0.30 | $0.27 | 2.11 M | $28.41 M |
| 04/30/2026 | $0.28 | $0.28 (1.2%) | $0.28 | $0.27 | 2.48 M | $28.23 M |
| 04/29/2026 | $0.30 | $0.27 (-10%) | $0.30 | $0.26 | 3.27 M | $27.39 M |
| 04/28/2026 | $0.32 | $0.30 (-6.56%) | $0.32 | $0.29 | 3.90 M | $30.33 M |
| 04/27/2026 | $0.34 | $0.32 (-6.19%) | $0.34 | $0.31 | 2.31 M | $32.26 M |
| 04/24/2026 | $0.37 | $0.33 (-10.96%) | $0.37 | $0.32 | 4.32 M | $32.97 M |
| 04/23/2026 | $0.33 | $0.37 (10.91%) | $0.40 | $0.31 | 7.81 M | $37.13 M |
| 04/22/2026 | $0.33 | $0.32 (-5.34%) | $0.34 | $0.31 | 3.01 M | $32.16 M |
| 04/21/2026 | $0.33 | $0.33 (-1.09%) | $0.34 | $0.32 | 2.43 M | $33.12 M |
| 04/20/2026 | $0.37 | $0.34 (-7.34%) | $0.37 | $0.32 | 3.77 M | $34.69 M |
| 04/17/2026 | $0.35 | $0.35 (-0.34%) | $0.35 | $0.31 | 3.45 M | $35.20 M |
| 04/16/2026 | $0.35 | $0.34 (-2.15%) | $0.35 | $0.33 | 2.35 M | $34.60 M |
| 04/15/2026 | $0.38 | $0.34 (-10.76%) | $0.38 | $0.31 | 6.51 M | $34.23 M |
| 04/14/2026 | $0.41 | $0.45 (9.22%) | $0.47 | $0.41 | 1.28 M | $45.65 M |
| 04/13/2026 | $0.42 | $0.42 (0.48%) | $0.44 | $0.41 | 1.20 M | $42.31 M |
| 04/10/2026 | $0.39 | $0.39 (0.23%) | $0.40 | $0.38 | 510.64 K | $40.06 M |
| 04/09/2026 | $0.38 | $0.38 (-2.04%) | $0.39 | $0.37 | 626.71 K | $38.06 M |
| 04/08/2026 | $0.44 | $0.40 (-9.79%) | $0.44 | $0.38 | 1.18 M | $40.48 M |
| 04/07/2026 | $0.38 | $0.42 (10.06%) | $0.44 | $0.37 | 1.51 M | $42.61 M |
| 04/06/2026 | $0.35 | $0.38 (9.83%) | $0.40 | $0.34 | 1.23 M | $38.66 M |
| 04/02/2026 | $0.36 | $0.34 (-2.85%) | $0.36 | $0.33 | 957.10 K | $34.99 M |
| 04/01/2026 | $0.35 | $0.35 (2.32%) | $0.37 | $0.33 | 2.88 M | $35.81 M |
| 03/31/2026 | $0.32 | $0.33 (2.33%) | $0.33 | $0.31 | 599.70 K | $33.01 M |
| 03/30/2026 | $0.33 | $0.30 (-8.48%) | $0.33 | $0.30 | 507.60 K | $30.64 M |
| 03/27/2026 | $0.30 | $0.32 (6.67%) | $0.35 | $0.30 | 671.40 K | $32.46 M |
| 03/26/2026 | $0.30 | $0.30 (-1.41%) | $0.32 | $0.30 | 667.31 K | $30.44 M |
| 03/25/2026 | $0.33 | $0.31 (-6.92%) | $0.33 | $0.30 | 1.27 M | $31.40 M |
| 03/24/2026 | $0.35 | $0.33 (-7.14%) | $0.35 | $0.33 | 844.37 K | $32.97 M |
| 03/23/2026 | $0.36 | $0.34 (-3.74%) | $0.36 | $0.34 | 941.10 K | $34.95 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.
