5 DAY PERFORMANCE
+17.33%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
+7.98%
6 MONTH PERFORMANCE
-2.76%
YEAR-TO-DATE PERFORMANCE
-18.14%
1 YEAR PERFORMANCE
-29.60%
Genasys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.53 | $1.54 (0.65%) | $1.54 | $1.51 | 8.95 K | |
| 09/18/2026 | $1.51 | $1.53 (1.32%) | $1.56 | $1.47 | 87.91 K | $69.66 M |
| 09/17/2026 | $1.52 | $1.52 (0%) | $1.59 | $1.51 | 35.10 K | $69.20 M |
| 09/16/2026 | $1.51 | $1.50 (-0.66%) | $1.54 | $1.50 | 32.62 K | $68.29 M |
| 09/15/2026 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.48 | 83.24 K | $67.84 M |
| 09/14/2026 | $1.52 | $1.52 (0%) | $1.56 | $1.50 | 43.20 K | $69.20 M |
| 09/11/2026 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.52 | 60.05 K | $71.02 M |
| 09/10/2026 | $1.52 | $1.55 (1.97%) | $1.60 | $1.50 | 37.84 K | $70.57 M |
| 09/09/2026 | $1.50 | $1.54 (2.67%) | $1.59 | $1.48 | 194.93 K | $70.11 M |
| 09/08/2026 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.41 | 82.01 K | $64.65 M |
| 09/04/2026 | $1.44 | $1.45 (0.69%) | $1.47 | $1.41 | 21.93 K | $66.01 M |
| 09/03/2026 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.41 | 40.83 K | $65.10 M |
| 09/02/2026 | $1.43 | $1.43 (0%) | $1.49 | $1.40 | 57.90 K | $65.10 M |
| 09/01/2026 | $1.45 | $1.41 (-2.76%) | $1.47 | $1.41 | 42.50 K | $64.19 M |
| 08/31/2026 | $1.46 | $1.45 (-0.68%) | $1.53 | $1.44 | 42.81 K | $66.01 M |
| 08/28/2026 | $1.55 | $1.45 (-6.45%) | $1.62 | $1.43 | 413.40 K | $66.01 M |
| 08/27/2026 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.54 | 78.21 K | $70.57 M |
| 08/26/2026 | $1.67 | $1.54 (-7.78%) | $1.67 | $1.49 | 250.50 K | $70.11 M |
| 08/25/2026 | $1.69 | $1.67 (-1.18%) | $1.75 | $1.67 | 46.10 K | $76.03 M |
| 08/24/2026 | $1.67 | $1.68 (0.6%) | $1.70 | $1.65 | 65.00 K | $76.49 M |
| 08/21/2026 | $1.70 | $1.67 (-1.76%) | $1.80 | $1.67 | 64.11 K | $76.03 M |
| 08/20/2026 | $1.75 | $1.70 (-2.86%) | $1.84 | $1.70 | 87.40 K | $77.40 M |
| 08/19/2026 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.84 | 50.22 K | $83.77 M |
| 08/18/2026 | $1.79 | $1.88 (5.03%) | $1.91 | $1.79 | 71.72 K | $85.59 M |
| 08/17/2026 | $1.73 | $1.83 (5.78%) | $1.85 | $1.73 | 129.25 K | $83.31 M |
| 08/14/2026 | $1.69 | $1.73 (2.37%) | $1.82 | $1.68 | 143.40 K | $78.76 M |
| 08/13/2026 | $1.69 | $1.71 (1.18%) | $1.73 | $1.68 | 145.13 K | $77.85 M |
| 08/12/2026 | $1.70 | $1.70 (0%) | $1.71 | $1.64 | 39.71 K | $77.40 M |
| 08/11/2026 | $1.67 | $1.67 (0%) | $1.70 | $1.63 | 78.91 K | $76.03 M |
| 08/10/2026 | $1.74 | $1.64 (-5.75%) | $1.75 | $1.63 | 124.32 K | $74.66 M |
| 08/07/2026 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.74 | 54.80 K | $78.71 M |
| 08/06/2026 | $1.72 | $1.76 (2.33%) | $1.79 | $1.72 | 71.80 K | $79.61 M |
| 08/05/2026 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.68 | 77.50 K | $78.25 M |
| 08/04/2026 | $1.72 | $1.74 (1.16%) | $1.81 | $1.72 | 101.70 K | $78.71 M |
| 08/03/2026 | $1.69 | $1.72 (1.78%) | $1.78 | $1.67 | 111.45 K | $77.80 M |
| 07/31/2026 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.67 | 54.80 K | $75.54 M |
| 07/30/2026 | $1.63 | $1.76 (7.98%) | $1.78 | $1.63 | 74.41 K | $79.61 M |
| 07/29/2026 | $1.66 | $1.68 (1.2%) | $1.69 | $1.65 | 28.26 K | $75.99 M |
| 07/28/2026 | $1.65 | $1.69 (2.42%) | $1.69 | $1.62 | 77.24 K | $76.44 M |
| 07/27/2026 | $1.72 | $1.63 (-5.23%) | $1.72 | $1.59 | 75.82 K | $73.73 M |
| 07/24/2026 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.65 | 71.10 K | $75.09 M |
| 07/23/2026 | $1.67 | $1.67 (0%) | $1.71 | $1.66 | 56.64 K | $75.54 M |
| 07/22/2026 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.68 | 60.90 K | $76.44 M |
| 07/21/2026 | $1.74 | $1.72 (-1.15%) | $1.79 | $1.71 | 32.60 K | $77.80 M |
| 07/20/2026 | $1.76 | $1.73 (-1.7%) | $1.81 | $1.70 | 52.04 K | $78.25 M |
| 07/17/2026 | $1.67 | $1.72 (2.99%) | $1.73 | $1.67 | 49.44 K | $77.80 M |
| 07/16/2026 | $1.74 | $1.69 (-2.87%) | $1.76 | $1.68 | 65.03 K | $76.44 M |
| 07/15/2026 | $1.71 | $1.74 (1.75%) | $1.84 | $1.70 | 120.80 K | $78.71 M |
| 07/14/2026 | $1.67 | $1.70 (1.8%) | $1.78 | $1.66 | 58.00 K | $76.90 M |
| 07/13/2026 | $1.75 | $1.66 (-5.14%) | $1.79 | $1.66 | 132.60 K | $75.09 M |
| 07/10/2026 | $1.84 | $1.81 (-1.63%) | $1.88 | $1.65 | 52.30 K | $81.87 M |
| 07/09/2026 | $1.94 | $1.84 (-5.15%) | $1.99 | $1.83 | 170.20 K | $83.23 M |
| 07/08/2026 | $1.67 | $1.88 (12.57%) | $1.89 | $1.65 | 454.81 K | $85.04 M |
| 07/07/2026 | $1.69 | $1.67 (-1.18%) | $1.75 | $1.67 | 67.33 K | $75.54 M |
| 07/06/2026 | $1.77 | $1.71 (-3.39%) | $1.80 | $1.70 | 82.84 K | $77.35 M |
| 07/02/2026 | $1.78 | $1.73 (-2.81%) | $1.88 | $1.65 | 86.40 K | $78.25 M |
| 07/01/2026 | $1.73 | $1.77 (2.31%) | $1.78 | $1.71 | 36.13 K | $80.06 M |
| 06/30/2026 | $1.76 | $1.70 (-3.41%) | $1.78 | $1.69 | 97.12 K | $76.90 M |
| 06/29/2026 | $1.67 | $1.77 (5.99%) | $1.77 | $1.67 | 50.77 K | $80.06 M |
| 06/26/2026 | $1.62 | $1.69 (4.32%) | $1.69 | $1.62 | 81.22 K | $76.44 M |
| 06/25/2026 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.63 | 138.50 K | $74.18 M |
| 06/24/2026 | $1.62 | $1.62 (0%) | $1.68 | $1.61 | 69.14 K | $73.28 M |
| 06/23/2026 | $1.61 | $1.65 (2.48%) | $1.70 | $1.57 | 85.80 K | $74.63 M |
| 06/22/2026 | $1.63 | $1.60 (-1.84%) | $1.69 | $1.60 | 117.80 K | $72.37 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.
