5 DAY PERFORMANCE
+188.20%
1 MONTH PERFORMANCE
+142.94%
3 MONTH PERFORMANCE
+104.76%
6 MONTH PERFORMANCE
+24.28%
YEAR-TO-DATE PERFORMANCE
-25.15%
1 YEAR PERFORMANCE
-55.21%
Genius Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.15 | $0.15 (1.78%) | $0.16 | $0.15 | 4.27 M | $15.51 M |
| 09/18/2026 | $0.15 | $0.15 (-0.2%) | $0.16 | $0.15 | 4.03 M | $15.12 M |
| 09/17/2026 | $0.16 | $0.15 (-5.03%) | $0.16 | $0.15 | 3.32 M | $14.99 M |
| 09/16/2026 | $0.16 | $0.15 (-2.19%) | $0.16 | $0.14 | 15.37 M | $15.27 M |
| 09/15/2026 | $0.16 | $0.15 (-4.57%) | $0.16 | $0.15 | 1.93 M | $15.33 M |
| 09/14/2026 | $0.17 | $0.16 (-4.65%) | $0.17 | $0.16 | 2.09 M | $15.88 M |
| 09/11/2026 | $0.16 | $0.16 (-1.53%) | $0.17 | $0.16 | 1.66 M | $16.13 M |
| 09/10/2026 | $0.17 | $0.16 (-2.14%) | $0.17 | $0.16 | 1.77 M | $16.57 M |
| 09/09/2026 | $0.18 | $0.17 (-3.13%) | $0.18 | $0.17 | 2.23 M | $17.09 M |
| 09/08/2026 | $0.18 | $0.17 (-4.36%) | $0.18 | $0.17 | 1.71 M | $17.39 M |
| 09/04/2026 | $0.19 | $0.18 (-3.57%) | $0.19 | $0.18 | 2.50 M | $18.21 M |
| 09/03/2026 | $0.18 | $0.19 (4.85%) | $0.20 | $0.18 | 8.02 M | $18.90 M |
| 09/02/2026 | $0.19 | $0.18 (-5.66%) | $0.19 | $0.17 | 4.65 M | $17.59 M |
| 09/01/2026 | $0.18 | $0.18 (3.75%) | $0.18 | $0.17 | 3.82 M | $18.36 M |
| 08/31/2026 | $0.18 | $0.18 (-3.35%) | $0.18 | $0.18 | 2.47 M | $17.70 M |
| 08/28/2026 | $0.20 | $0.18 (-8.6%) | $0.20 | $0.18 | 3.26 M | $18.37 M |
| 08/27/2026 | $0.18 | $0.20 (9.76%) | $0.20 | $0.18 | 11.60 M | $19.65 M |
| 08/26/2026 | $0.18 | $0.17 (-2.32%) | $0.18 | $0.17 | 2.32 M | $17.33 M |
| 08/25/2026 | $0.17 | $0.18 (4.24%) | $0.18 | $0.17 | 2.28 M | $18.02 M |
| 08/24/2026 | $0.18 | $0.17 (-3.94%) | $0.18 | $0.17 | 4.08 M | $17.37 M |
| 08/21/2026 | $0.17 | $0.18 (2.85%) | $0.18 | $0.17 | 4.08 M | $17.79 M |
| 08/20/2026 | $0.17 | $0.17 (1.98%) | $0.18 | $0.16 | 8.35 M | $17.08 M |
| 08/19/2026 | $0.16 | $0.16 (2.17%) | $0.16 | $0.16 | 4.55 M | $16.07 M |
| 08/18/2026 | $0.16 | $0.15 (-2%) | $0.16 | $0.15 | 2.73 M | $15.27 M |
| 08/17/2026 | $0.16 | $0.16 (-1.37%) | $0.16 | $0.16 | 1.35 M | $15.92 M |
| 08/14/2026 | $0.16 | $0.16 (0.19%) | $0.17 | $0.16 | 3.42 M | $16.11 M |
| 08/13/2026 | $0.16 | $0.16 (2%) | $0.16 | $0.15 | 3.99 M | $15.89 M |
| 08/12/2026 | $0.15 | $0.15 (-0.2%) | $0.15 | $0.15 | 1.04 M | $15.15 M |
| 08/11/2026 | $0.16 | $0.15 (-5.4%) | $0.16 | $0.15 | 1.88 M | $15.15 M |
| 08/10/2026 | $0.16 | $0.16 (-1.36%) | $0.16 | $0.16 | 1.29 M | $16.04 M |
| 08/07/2026 | $0.16 | $0.16 (0.13%) | $0.16 | $0.16 | 1.31 M | $15.93 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 |
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.
