5 DAY PERFORMANCE
-5.92%
1 MONTH PERFORMANCE
-17.90%
3 MONTH PERFORMANCE
+32.05%
6 MONTH PERFORMANCE
+73.83%
YEAR-TO-DATE PERFORMANCE
+88.56%
1 YEAR PERFORMANCE
+64.21%
Genelux Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.69 | $4.64 (-1.07%) | $4.80 | $4.51 | 135.55 K | $175.82 M |
| 12/04/2025 | $4.64 | $4.65 (0.22%) | $4.72 | $4.52 | 107.43 K | $176.20 M |
| 12/03/2025 | $4.85 | $4.65 (-4.12%) | $4.85 | $4.41 | 209.34 K | $176.20 M |
| 12/02/2025 | $4.91 | $4.73 (-3.67%) | $5.22 | $4.66 | 224.24 K | $179.24 M |
| 12/01/2025 | $5.50 | $4.90 (-10.91%) | $5.53 | $4.73 | 551.03 K | $185.68 M |
| 11/28/2025 | $5.60 | $5.56 (-0.71%) | $5.89 | $5.44 | 107.50 K | $210.69 M |
| 11/26/2025 | $5.30 | $5.59 (5.47%) | $5.73 | $5.21 | 161.10 K | $211.82 M |
| 11/25/2025 | $5.10 | $5.29 (3.73%) | $5.39 | $4.93 | 170.50 K | $200.46 M |
| 11/24/2025 | $4.98 | $5.10 (2.41%) | $5.33 | $4.91 | 126.34 K | $193.26 M |
| 11/21/2025 | $4.61 | $4.96 (7.59%) | $4.98 | $4.54 | 125.61 K | $187.95 M |
| 11/20/2025 | $5.06 | $4.64 (-8.3%) | $5.28 | $4.61 | 336.97 K | $175.82 M |
| 11/19/2025 | $4.98 | $5.00 (0.4%) | $5.19 | $4.91 | 135.05 K | $189.47 M |
| 11/18/2025 | $5.21 | $5.06 (-2.88%) | $5.36 | $4.81 | 304.94 K | $191.74 M |
| 11/17/2025 | $5.29 | $5.25 (-0.76%) | $5.83 | $5.00 | 250.80 K | $198.94 M |
| 11/14/2025 | $5.43 | $5.32 (-2.03%) | $5.79 | $5.31 | 204.04 K | $201.59 M |
| 11/13/2025 | $5.88 | $5.51 (-6.29%) | $6.01 | $5.39 | 256.51 K | $208.79 M |
| 11/12/2025 | $6.00 | $5.93 (-1.17%) | $6.26 | $5.83 | 274.30 K | $224.71 M |
| 11/11/2025 | $5.82 | $5.98 (2.75%) | $6.11 | $5.60 | 164.51 K | $226.60 M |
| 11/10/2025 | $5.48 | $5.89 (7.48%) | $6.12 | $5.48 | 366.82 K | $223.19 M |
| 11/07/2025 | $5.26 | $5.42 (3.04%) | $5.84 | $5.26 | 422.40 K | $205.38 M |
| 11/06/2025 | $7.50 | $5.30 (-29.33%) | $7.50 | $4.34 | 1.56 M | $200.83 M |
| 11/05/2025 | $8.04 | $7.84 (-2.49%) | $8.54 | $7.68 | 337.64 K | $297.08 M |
| 11/04/2025 | $8.05 | $8.11 (0.75%) | $8.44 | $7.69 | 330.73 K | $307.31 M |
| 11/03/2025 | $8.12 | $8.24 (1.48%) | $8.46 | $7.76 | 242.29 K | $312.24 M |
| 10/31/2025 | $8.07 | $8.08 (0.12%) | $8.22 | $7.56 | 170.94 K | $306.61 M |
| 10/30/2025 | $7.64 | $7.96 (4.19%) | $8.16 | $7.25 | 265.18 K | $302.05 M |
| 10/29/2025 | $7.64 | $7.70 (0.79%) | $7.84 | $7.25 | 179.60 K | $292.19 M |
| 10/28/2025 | $7.30 | $7.64 (4.66%) | $7.89 | $7.28 | 193.07 K | $289.91 M |
| 10/27/2025 | $7.96 | $7.30 (-8.29%) | $7.96 | $7.05 | 383.14 K | $277.01 M |
| 10/24/2025 | $8.05 | $7.82 (-2.86%) | $8.26 | $7.71 | 327.30 K | $296.74 M |
| 10/23/2025 | $6.31 | $7.71 (22.19%) | $8.04 | $6.31 | 619.72 K | $292.57 M |
| 10/22/2025 | $6.72 | $6.31 (-6.1%) | $6.80 | $6.16 | 260.49 K | $239.44 M |
| 10/21/2025 | $6.75 | $6.72 (-0.44%) | $6.85 | $6.25 | 313.70 K | $255.00 M |
| 10/20/2025 | $5.85 | $6.51 (11.28%) | $6.52 | $5.64 | 385.34 K | $247.03 M |
| 10/17/2025 | $5.42 | $5.72 (5.54%) | $5.88 | $5.29 | 221.70 K | $217.05 M |
| 10/16/2025 | $5.50 | $5.36 (-2.55%) | $5.69 | $5.28 | 171.29 K | $203.39 M |
| 10/15/2025 | $5.28 | $5.44 (3.03%) | $5.59 | $5.13 | 224.55 K | $206.43 M |
| 10/14/2025 | $5.18 | $5.28 (1.93%) | $5.38 | $5.01 | 86.90 K | $200.36 M |
| 10/13/2025 | $5.01 | $5.25 (4.79%) | $5.50 | $5.01 | 172.65 K | $199.22 M |
| 10/10/2025 | $5.50 | $5.07 (-7.82%) | $5.65 | $4.95 | 225.75 K | $192.39 M |
| 10/09/2025 | $4.76 | $5.67 (19.12%) | $5.72 | $4.76 | 369.03 K | $215.16 M |
| 10/08/2025 | $4.75 | $4.75 (0%) | $4.79 | $4.61 | 100.30 K | $180.25 M |
| 10/07/2025 | $4.55 | $4.71 (3.52%) | $4.83 | $4.51 | 121.11 K | $178.73 M |
| 10/06/2025 | $4.48 | $4.54 (1.34%) | $4.66 | $4.44 | 92.20 K | $172.28 M |
| 10/03/2025 | $4.43 | $4.45 (0.45%) | $4.61 | $4.40 | 99.34 K | $168.86 M |
| 10/02/2025 | $4.42 | $4.39 (-0.68%) | $4.44 | $4.17 | 112.06 K | $166.58 M |
| 10/01/2025 | $4.19 | $4.40 (5.01%) | $4.44 | $4.19 | 49.61 K | $166.96 M |
| 09/30/2025 | $4.39 | $4.20 (-4.33%) | $4.40 | $4.15 | 100.00 K | $159.37 M |
| 09/29/2025 | $4.18 | $4.25 (1.67%) | $4.41 | $4.15 | 104.10 K | $161.27 M |
| 09/26/2025 | $4.23 | $4.20 (-0.71%) | $4.45 | $4.08 | 26.72 K | $159.37 M |
| 09/25/2025 | $4.37 | $4.21 (-3.66%) | $4.43 | $4.18 | 120.20 K | $159.75 M |
| 09/24/2025 | $4.24 | $4.37 (3.07%) | $4.59 | $4.22 | 110.60 K | $165.83 M |
| 09/23/2025 | $4.19 | $4.34 (3.58%) | $4.50 | $4.13 | 208.00 K | $164.69 M |
| 09/22/2025 | $4.18 | $4.11 (-1.67%) | $4.20 | $3.99 | 104.40 K | $155.96 M |
| 09/19/2025 | $4.01 | $4.16 (3.74%) | $4.24 | $3.95 | 211.23 K | $157.86 M |
| 09/18/2025 | $3.93 | $4.01 (2.04%) | $4.17 | $3.83 | 138.70 K | $152.16 M |
| 09/17/2025 | $4.03 | $3.91 (-2.98%) | $4.21 | $3.90 | 171.65 K | $148.37 M |
| 09/16/2025 | $3.93 | $4.09 (4.07%) | $4.14 | $3.76 | 289.94 K | $155.20 M |
| 09/15/2025 | $3.97 | $3.92 (-1.26%) | $4.00 | $3.82 | 164.12 K | $148.75 M |
| 09/12/2025 | $3.67 | $3.95 (7.63%) | $4.00 | $3.58 | 294.30 K | $149.89 M |
| 09/11/2025 | $3.69 | $3.65 (-1.08%) | $3.75 | $3.56 | 112.02 K | $138.50 M |
| 09/10/2025 | $3.67 | $3.65 (-0.54%) | $3.73 | $3.59 | 60.68 K | $138.50 M |
| 09/09/2025 | $3.59 | $3.67 (2.23%) | $3.70 | $3.48 | 74.85 K | $139.26 M |
| 09/08/2025 | $3.40 | $3.56 (4.71%) | $3.59 | $3.36 | 370.60 K | $135.09 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.
