5 DAY PERFORMANCE
+5.60%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+1.43%
YEAR-TO-DATE PERFORMANCE
-35.09%
1 YEAR PERFORMANCE
-25.13%
Genelux Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.97 | $2.96 (-0.34%) | $3.01 | $2.86 | 179.50 K | $96.20 M |
| 07/07/2026 | $3.09 | $2.97 (-3.88%) | $3.09 | $2.94 | 112.53 K | $96.53 M |
| 07/06/2026 | $3.02 | $3.02 (0%) | $3.18 | $2.96 | 187.85 K | $98.15 M |
| 07/02/2026 | $2.90 | $2.99 (3.1%) | $3.04 | $2.87 | 196.00 K | $97.18 M |
| 07/01/2026 | $3.01 | $2.90 (-3.65%) | $3.05 | $2.86 | 162.00 K | $94.25 M |
| 06/30/2026 | $2.99 | $3.01 (0.67%) | $3.03 | $2.83 | 338.56 K | $97.83 M |
| 06/29/2026 | $2.91 | $2.90 (-0.34%) | $2.96 | $2.80 | 200.40 K | $94.25 M |
| 06/26/2026 | $2.89 | $2.87 (-0.69%) | $2.96 | $2.79 | 353.84 K | $93.28 M |
| 06/25/2026 | $2.89 | $2.90 (0.35%) | $2.97 | $2.84 | 163.78 K | $94.25 M |
| 06/24/2026 | $2.93 | $2.85 (-2.73%) | $2.99 | $2.84 | 172.45 K | $92.63 M |
| 06/23/2026 | $2.87 | $2.92 (1.74%) | $2.97 | $2.85 | 91.82 K | $94.90 M |
| 06/22/2026 | $3.03 | $2.92 (-3.63%) | $3.09 | $2.88 | 241.97 K | $94.90 M |
| 06/18/2026 | $2.88 | $2.97 (3.13%) | $2.98 | $2.83 | 98.80 K | $96.53 M |
| 06/17/2026 | $3.07 | $2.85 (-7.17%) | $3.11 | $2.67 | 542.90 K | $92.63 M |
| 06/16/2026 | $3.00 | $3.03 (1%) | $3.10 | $2.93 | 158.50 K | $98.48 M |
| 06/15/2026 | $3.01 | $3.02 (0.33%) | $3.09 | $2.98 | 140.20 K | $98.15 M |
| 06/12/2026 | $2.91 | $2.96 (1.72%) | $3.03 | $2.85 | 116.80 K | $96.20 M |
| 06/11/2026 | $2.89 | $2.88 (-0.35%) | $2.99 | $2.81 | 192.14 K | $93.60 M |
| 06/10/2026 | $2.98 | $2.86 (-4.03%) | $3.03 | $2.85 | 174.10 K | $92.95 M |
| 06/09/2026 | $2.99 | $2.98 (-0.33%) | $3.03 | $2.89 | 94.60 K | $96.85 M |
| 06/08/2026 | $2.98 | $2.93 (-1.68%) | $2.98 | $2.91 | 80.74 K | $95.23 M |
| 06/05/2026 | $3.06 | $2.93 (-4.25%) | $3.07 | $2.89 | 166.22 K | $95.23 M |
| 06/04/2026 | $2.99 | $3.08 (3.01%) | $3.15 | $2.97 | 138.64 K | $100.10 M |
| 06/03/2026 | $2.93 | $3.00 (2.39%) | $3.01 | $2.86 | 307.03 K | $97.50 M |
| 06/02/2026 | $2.97 | $2.95 (-0.67%) | $3.03 | $2.91 | 142.71 K | $95.88 M |
| 06/01/2026 | $3.01 | $2.97 (-1.33%) | $3.07 | $2.95 | 139.50 K | $96.53 M |
| 05/29/2026 | $3.08 | $3.05 (-0.97%) | $3.09 | $3.02 | 115.16 K | $99.13 M |
| 05/28/2026 | $3.01 | $3.07 (1.99%) | $3.16 | $3.01 | 213.78 K | $99.78 M |
| 05/27/2026 | $3.00 | $3.06 (2%) | $3.14 | $2.99 | 216.32 K | $99.45 M |
| 05/26/2026 | $2.94 | $3.01 (2.38%) | $3.17 | $2.94 | 114.24 K | $97.83 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.
