5 DAY PERFORMANCE
+10.55%
1 MONTH PERFORMANCE
+12.30%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
+10.55%
YEAR-TO-DATE PERFORMANCE
-35.09%
1 YEAR PERFORMANCE
-50.09%
Genelux Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.47 | $2.50 (1.21%) | $2.54 | $2.40 | 259.08 K | $112.40 M |
| 10/07/2026 | $2.52 | $2.52 (0%) | $2.59 | $2.46 | 551.00 K | $113.30 M |
| 10/06/2026 | $2.58 | $2.54 (-1.55%) | $2.63 | $2.52 | 77.65 K | $114.20 M |
| 10/05/2026 | $2.55 | $2.60 (1.96%) | $2.66 | $2.47 | 317.35 K | $116.89 M |
| 10/02/2026 | $2.55 | $2.56 (0.39%) | $2.59 | $2.52 | 278.26 K | $115.10 M |
| 10/01/2026 | $2.53 | $2.52 (-0.4%) | $2.56 | $2.46 | 200.94 K | $113.30 M |
| 09/30/2026 | $2.47 | $2.53 (2.43%) | $2.55 | $2.47 | 236.90 K | $113.75 M |
| 09/29/2026 | $2.48 | $2.45 (-1.21%) | $2.56 | $2.42 | 164.90 K | $110.15 M |
| 09/28/2026 | $2.46 | $2.47 (0.41%) | $2.50 | $2.41 | 103.75 K | $111.05 M |
| 09/25/2026 | $2.47 | $2.48 (0.4%) | $2.54 | $2.42 | 139.87 K | $111.50 M |
| 09/24/2026 | $2.51 | $2.43 (-3.19%) | $2.52 | $2.41 | 152.00 K | $109.25 M |
| 09/23/2026 | $2.61 | $2.52 (-3.45%) | $2.64 | $2.50 | 115.80 K | $113.30 M |
| 09/22/2026 | $2.55 | $2.61 (2.35%) | $2.63 | $2.52 | 161.80 K | $117.34 M |
| 09/21/2026 | $2.57 | $2.56 (-0.39%) | $2.59 | $2.51 | 197.30 K | $115.10 M |
| 09/18/2026 | $2.54 | $2.53 (-0.39%) | $2.57 | $2.50 | 143.12 K | $113.75 M |
| 09/17/2026 | $2.36 | $2.53 (7.2%) | $2.56 | $2.36 | 295.30 K | $113.75 M |
| 09/16/2026 | $2.47 | $2.34 (-5.26%) | $2.47 | $2.31 | 661.72 K | $105.21 M |
| 09/15/2026 | $2.61 | $2.47 (-5.36%) | $2.61 | $2.40 | 203.40 K | $111.05 M |
| 09/14/2026 | $2.49 | $2.54 (2.01%) | $2.61 | $2.46 | 297.60 K | $114.20 M |
| 09/11/2026 | $2.53 | $2.49 (-1.58%) | $2.55 | $2.45 | 146.91 K | $111.95 M |
| 09/10/2026 | $2.55 | $2.48 (-2.75%) | $2.73 | $2.41 | 535.58 K | $111.50 M |
| 09/09/2026 | $2.50 | $2.52 (0.8%) | $2.56 | $2.49 | 114.10 K | $113.30 M |
| 09/08/2026 | $2.50 | $2.54 (1.6%) | $2.54 | $2.39 | 408.30 K | $114.20 M |
| 09/04/2026 | $2.52 | $2.44 (-3.17%) | $2.54 | $2.42 | 296.53 K | $109.70 M |
| 09/03/2026 | $2.55 | $2.52 (-1.18%) | $2.58 | $2.46 | 510.44 K | $113.30 M |
| 09/02/2026 | $2.58 | $2.55 (-1.16%) | $2.64 | $2.55 | 158.14 K | $114.65 M |
| 09/01/2026 | $2.63 | $2.60 (-1.14%) | $2.66 | $2.56 | 195.00 K | $116.89 M |
| 08/31/2026 | $2.67 | $2.62 (-1.87%) | $2.77 | $2.56 | 328.50 K | $117.79 M |
| 08/28/2026 | $2.87 | $2.66 (-7.32%) | $2.87 | $2.65 | 417.80 K | $119.59 M |
| 08/27/2026 | $2.72 | $2.88 (5.88%) | $2.95 | $2.72 | 594.43 K | $129.48 M |
| 08/26/2026 | $2.73 | $2.73 (0%) | $2.76 | $2.64 | 300.18 K | $122.74 M |
| 08/25/2026 | $2.73 | $2.72 (-0.37%) | $2.82 | $2.67 | 352.91 K | $122.29 M |
| 08/24/2026 | $2.70 | $2.72 (0.74%) | $2.77 | $2.57 | 361.10 K | $122.29 M |
| 08/21/2026 | $2.78 | $2.72 (-2.16%) | $2.81 | $2.68 | 223.75 K | $122.29 M |
| 08/20/2026 | $2.72 | $2.74 (0.74%) | $2.80 | $2.62 | 405.12 K | $123.19 M |
| 08/19/2026 | $2.64 | $2.68 (1.52%) | $2.79 | $2.63 | 317.44 K | $120.49 M |
| 08/18/2026 | $2.70 | $2.60 (-3.7%) | $2.79 | $2.56 | 379.01 K | $116.89 M |
| 08/17/2026 | $2.76 | $2.70 (-2.17%) | $2.76 | $2.63 | 265.15 K | $121.39 M |
| 08/14/2026 | $2.65 | $2.74 (3.4%) | $2.82 | $2.58 | 462.80 K | $123.19 M |
| 08/13/2026 | $2.70 | $2.63 (-2.59%) | $2.76 | $2.61 | 315.71 K | $118.24 M |
| 08/12/2026 | $2.70 | $2.70 (0%) | $2.73 | $2.54 | 250.84 K | $121.39 M |
| 08/11/2026 | $2.75 | $2.65 (-3.64%) | $2.78 | $2.55 | 316.00 K | $119.14 M |
| 08/10/2026 | $2.66 | $2.72 (2.26%) | $2.73 | $2.62 | 434.43 K | $122.29 M |
| 08/07/2026 | $2.72 | $2.66 (-2.21%) | $2.72 | $2.52 | 246.86 K | $86.45 M |
| 08/06/2026 | $2.51 | $2.70 (7.57%) | $2.74 | $2.50 | 209.65 K | $87.75 M |
| 08/05/2026 | $2.85 | $2.51 (-11.93%) | $2.93 | $2.50 | 950.20 K | $81.58 M |
| 08/04/2026 | $3.00 | $2.82 (-6%) | $3.08 | $2.78 | 787.37 K | $91.65 M |
| 08/03/2026 | $2.97 | $2.98 (0.34%) | $2.99 | $2.91 | 219.60 K | $96.85 M |
| 07/31/2026 | $3.04 | $2.94 (-3.29%) | $3.05 | $2.87 | 374.94 K | $95.55 M |
| 07/30/2026 | $2.89 | $3.05 (5.54%) | $3.08 | $2.83 | 236.50 K | $99.13 M |
| 07/29/2026 | $2.95 | $2.83 (-4.07%) | $2.97 | $2.80 | 125.50 K | $91.98 M |
| 07/28/2026 | $2.93 | $2.92 (-0.34%) | $2.96 | $2.85 | 145.74 K | $94.90 M |
| 07/27/2026 | $2.96 | $2.95 (-0.34%) | $3.00 | $2.89 | 66.50 K | $95.88 M |
| 07/24/2026 | $2.99 | $2.89 (-3.34%) | $2.99 | $2.85 | 153.71 K | $93.93 M |
| 07/23/2026 | $2.90 | $2.96 (2.07%) | $3.00 | $2.89 | 141.40 K | $96.20 M |
| 07/22/2026 | $2.94 | $2.96 (0.68%) | $3.01 | $2.91 | 108.20 K | $96.20 M |
| 07/21/2026 | $2.94 | $2.89 (-1.7%) | $2.95 | $2.89 | 61.00 K | $93.93 M |
| 07/20/2026 | $2.86 | $2.93 (2.45%) | $2.97 | $2.78 | 165.70 K | $95.23 M |
| 07/17/2026 | $2.80 | $2.87 (2.5%) | $2.88 | $2.80 | 77.20 K | $93.28 M |
| 07/16/2026 | $2.90 | $2.82 (-2.76%) | $2.90 | $2.81 | 185.46 K | $91.65 M |
| 07/15/2026 | $2.91 | $2.91 (0%) | $2.93 | $2.83 | 169.71 K | $94.58 M |
| 07/14/2026 | $2.97 | $2.89 (-2.69%) | $3.01 | $2.84 | 178.50 K | $93.93 M |
| 07/13/2026 | $3.00 | $2.96 (-1.33%) | $3.03 | $2.90 | 187.54 K | $96.20 M |
| 07/10/2026 | $2.98 | $3.03 (1.68%) | $3.04 | $2.89 | 248.65 K | $98.48 M |
| 07/09/2026 | $3.04 | $2.98 (-1.97%) | $3.04 | $2.91 | 124.84 K | $96.85 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.
