5 DAY PERFORMANCE
+18.26%
1 MONTH PERFORMANCE
-19.94%
3 MONTH PERFORMANCE
+5.56%
6 MONTH PERFORMANCE
-19.49%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
+54.05%
Genasys Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.20 | $2.22 (0.91%) | $2.30 | $2.13 | 170,964 | $99.71 M |
| 03/11/2025 | $2.15 | $2.12 (-1.4%) | $2.24 | $2.03 | 234,900 | $95.21 M |
| 03/10/2025 | $2.40 | $2.15 (-10.42%) | $2.40 | $2.15 | 304,337 | $96.56 M |
| 03/07/2025 | $2.27 | $2.41 (6.17%) | $2.42 | $2.27 | 262,413 | $108.24 M |
| 03/06/2025 | $2.45 | $2.27 (-7.35%) | $2.51 | $2.27 | 117,300 | $101.95 M |
| 03/05/2025 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.29 | 207,200 | $110.03 M |
| 03/04/2025 | $2.38 | $2.45 (2.94%) | $2.60 | $2.11 | 478,749 | $110.03 M |
| 03/03/2025 | $2.71 | $2.41 (-11.07%) | $2.78 | $2.41 | 195,400 | $108.24 M |
| 02/28/2025 | $2.61 | $2.71 (3.83%) | $2.71 | $2.54 | 159,800 | $121.71 M |
| 02/27/2025 | $2.89 | $2.62 (-9.34%) | $2.89 | $2.57 | 350,500 | $117.67 M |
| 02/26/2025 | $2.86 | $2.85 (-0.35%) | $2.95 | $2.77 | 317,700 | $128.00 M |
| 02/25/2025 | $2.88 | $2.88 (0%) | $2.93 | $2.66 | 216,632 | $129.35 M |
| 02/24/2025 | $3.19 | $2.90 (-9.09%) | $3.28 | $2.89 | 354,920 | $130.25 M |
| 02/21/2025 | $3.36 | $3.18 (-5.36%) | $3.36 | $3.15 | 217,600 | $142.82 M |
| 02/20/2025 | $3.45 | $3.32 (-3.77%) | $3.69 | $3.32 | 161,627 | $149.11 M |
| 02/19/2025 | $3.39 | $3.47 (2.36%) | $3.48 | $3.35 | 195,914 | $155.85 M |
| 02/18/2025 | $3.41 | $3.48 (2.05%) | $3.60 | $3.37 | 276,837 | $156.29 M |
| 02/14/2025 | $3.52 | $3.38 (-3.98%) | $3.55 | $3.31 | 226,322 | $151.80 M |
| 02/13/2025 | $3.53 | $3.56 (0.85%) | $3.73 | $3.52 | 196,302 | $159.89 M |
| 02/12/2025 | $2.85 | $3.53 (23.86%) | $3.68 | $2.85 | 819,929 | $158.54 M |
| 02/11/2025 | $2.88 | $2.91 (1.04%) | $2.95 | $2.80 | 272,320 | $130.69 M |
| 02/10/2025 | $3.07 | $2.92 (-4.89%) | $3.09 | $2.87 | 122,831 | $131.14 M |
| 02/07/2025 | $3.16 | $3.10 (-1.9%) | $3.19 | $3.06 | 107,549 | $137.82 M |
| 02/06/2025 | $3.16 | $3.16 (0%) | $3.18 | $3.08 | 83,928 | $140.49 M |
| 02/05/2025 | $3.11 | $3.14 (0.96%) | $3.19 | $3.04 | 137,732 | $139.60 M |
| 02/04/2025 | $3.07 | $3.09 (0.65%) | $3.20 | $3.01 | 130,310 | $137.37 M |
| 02/03/2025 | $3.05 | $3.06 (0.33%) | $3.09 | $2.98 | 52,107 | $136.04 M |
| 01/31/2025 | $2.99 | $3.05 (2.01%) | $3.07 | $2.98 | 121,800 | $135.60 M |
| 01/30/2025 | $3.09 | $3.05 (-1.29%) | $3.09 | $2.98 | 90,300 | $135.60 M |
| 01/29/2025 | $3.05 | $3.04 (-0.33%) | $3.09 | $2.99 | 49,400 | $135.15 M |
| 01/28/2025 | $3.10 | $3.05 (-1.61%) | $3.10 | $2.97 | 73,122 | $135.60 M |
| 01/27/2025 | $2.98 | $3.10 (4.03%) | $3.10 | $2.98 | 189,740 | $137.82 M |
| 01/24/2025 | $3.09 | $3.01 (-2.59%) | $3.11 | $2.99 | 86,200 | $133.82 M |
| 01/23/2025 | $3.10 | $3.06 (-1.29%) | $3.17 | $3.00 | 86,058 | $136.04 M |
| 01/22/2025 | $2.92 | $3.09 (5.82%) | $3.11 | $2.90 | 192,576 | $137.37 M |
| 01/21/2025 | $2.90 | $2.88 (-0.69%) | $2.96 | $2.82 | 233,557 | $128.04 M |
| 01/17/2025 | $2.93 | $2.92 (-0.34%) | $2.97 | $2.86 | 241,700 | $129.82 M |
| 01/16/2025 | $2.71 | $2.89 (6.64%) | $2.90 | $2.65 | 457,220 | $128.48 M |
| 01/15/2025 | $2.70 | $2.67 (-1.11%) | $2.73 | $2.64 | 56,900 | $118.70 M |
| 01/14/2025 | $2.73 | $2.66 (-2.56%) | $2.80 | $2.57 | 140,308 | $118.26 M |
| 01/13/2025 | $2.70 | $2.73 (1.11%) | $2.81 | $2.65 | 110,800 | $121.37 M |
| 01/10/2025 | $2.78 | $2.70 (-2.88%) | $2.79 | $2.60 | 195,500 | $120.04 M |
| 01/08/2025 | $2.81 | $2.83 (0.71%) | $2.84 | $2.70 | 128,600 | $125.82 M |
| 01/07/2025 | $2.86 | $2.79 (-2.45%) | $2.94 | $2.71 | 160,900 | $124.04 M |
| 01/06/2025 | $2.83 | $2.85 (0.71%) | $2.92 | $2.77 | 84,818 | $126.70 M |
| 01/03/2025 | $2.73 | $2.82 (3.3%) | $2.84 | $2.70 | 137,716 | $125.37 M |
| 01/02/2025 | $2.62 | $2.72 (3.82%) | $2.77 | $2.58 | 125,700 | $120.92 M |
| 12/31/2024 | $2.56 | $2.60 (1.56%) | $2.69 | $2.50 | 174,600 | $115.59 M |
| 12/30/2024 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.49 | 185,302 | $115.59 M |
| 12/27/2024 | $2.75 | $2.60 (-5.45%) | $2.76 | $2.60 | 214,300 | $115.59 M |
| 12/26/2024 | $2.57 | $2.78 (8.17%) | $2.79 | $2.52 | 262,500 | $123.59 M |
| 12/24/2024 | $2.62 | $2.57 (-1.91%) | $2.68 | $2.50 | 115,805 | $114.26 M |
| 12/23/2024 | $2.69 | $2.61 (-2.97%) | $2.70 | $2.50 | 276,952 | $116.03 M |
| 12/20/2024 | $2.41 | $2.54 (5.39%) | $2.55 | $2.38 | 119,500 | $112.92 M |
| 12/19/2024 | $2.45 | $2.43 (-0.82%) | $2.57 | $2.38 | 152,818 | $108.03 M |
| 12/18/2024 | $2.52 | $2.45 (-2.78%) | $2.64 | $2.40 | 287,019 | $108.92 M |
| 12/17/2024 | $2.62 | $2.57 (-1.91%) | $2.70 | $2.52 | 127,600 | $114.26 M |
| 12/16/2024 | $2.81 | $2.64 (-6.05%) | $2.88 | $2.61 | 235,000 | $117.74 M |
| 12/13/2024 | $2.64 | $2.70 (2.27%) | $2.73 | $2.55 | 240,300 | $119.66 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.
