Genasys Inc. (GNSS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.72

$1.78

5 DAY PERFORMANCE

-8.81%

1 MONTH PERFORMANCE

+1.15%

3 MONTH PERFORMANCE

-10.66%

6 MONTH PERFORMANCE

-26.67%

YEAR-TO-DATE PERFORMANCE

-18.14%

1 YEAR PERFORMANCE

-10.66%

Genasys Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$2.00	$2.00 (-0.02%)	$2.01	$1.97	23.36 K	$90.38 M
05/05/2026	$1.99	$1.97 (-1.01%)	$2.01	$1.96	39.84 K	$89.04 M
05/04/2026	$1.93	$1.96 (1.55%)	$1.97	$1.93	68.40 K	$88.59 M
05/01/2026	$1.89	$1.93 (2.12%)	$1.93	$1.86	54.43 K	$87.23 M
04/30/2026	$1.89	$1.87 (-1.06%)	$1.91	$1.83	139.80 K	$84.52 M
04/29/2026	$1.90	$1.89 (-0.53%)	$1.90	$1.84	35.82 K	$85.42 M
04/28/2026	$1.91	$1.89 (-1.05%)	$1.94	$1.85	70.90 K	$85.42 M
04/27/2026	$1.90	$1.92 (1.05%)	$1.92	$1.86	33.80 K	$86.78 M
04/24/2026	$1.84	$1.89 (2.72%)	$1.90	$1.80	88.30 K	$85.42 M
04/23/2026	$1.89	$1.84 (-2.65%)	$1.89	$1.83	152.60 K	$83.16 M
04/22/2026	$1.91	$1.87 (-2.09%)	$1.91	$1.85	34.10 K	$84.52 M
04/21/2026	$1.93	$1.88 (-2.59%)	$1.97	$1.87	73.60 K	$84.97 M
04/20/2026	$2.03	$1.91 (-5.91%)	$2.08	$1.90	139.13 K	$86.33 M
04/17/2026	$1.93	$2.05 (6.22%)	$2.07	$1.93	349.70 K	$92.65 M
04/16/2026	$1.94	$1.94 (0%)	$1.94	$1.90	73.43 K	$87.68 M
04/15/2026	$1.90	$1.92 (1.05%)	$1.94	$1.90	51.91 K	$86.78 M
04/14/2026	$1.91	$1.90 (-0.52%)	$1.93	$1.90	45.20 K	$85.87 M
04/13/2026	$1.84	$1.90 (3.26%)	$1.91	$1.84	63.83 K	$85.87 M
04/10/2026	$1.80	$1.86 (3.33%)	$1.87	$1.78	72.14 K	$84.07 M
04/09/2026	$1.82	$1.80 (-1.1%)	$1.84	$1.78	47.20 K	$81.36 M
04/08/2026	$1.83	$1.82 (-0.55%)	$1.83	$1.79	65.25 K	$82.26 M
04/07/2026	$1.73	$1.78 (2.89%)	$1.79	$1.72	39.01 K	$80.45 M
04/06/2026	$1.82	$1.74 (-4.4%)	$1.84	$1.40	377.21 K	$78.64 M
04/02/2026	$1.79	$1.81 (1.12%)	$1.83	$1.79	67.60 K	$81.81 M
04/01/2026	$1.80	$1.81 (0.56%)	$1.88	$1.80	38.04 K	$81.81 M
03/31/2026	$1.77	$1.82 (2.82%)	$1.83	$1.75	75.41 K	$82.26 M
03/30/2026	$1.79	$1.76 (-1.68%)	$1.80	$1.74	76.90 K	$79.55 M
03/27/2026	$1.81	$1.75 (-3.31%)	$1.81	$1.75	79.70 K	$79.10 M
03/26/2026	$1.86	$1.81 (-2.69%)	$1.86	$1.80	76.81 K	$81.81 M
03/25/2026	$1.85	$1.86 (0.54%)	$1.86	$1.82	41.13 K	$84.07 M
03/24/2026	$1.85	$1.81 (-2.16%)	$1.87	$1.81	65.56 K	$81.81 M
03/23/2026	$1.86	$1.85 (-0.54%)	$1.91	$1.85	79.00 K	$83.61 M
03/20/2026	$1.84	$1.81 (-1.63%)	$1.86	$1.80	87.94 K	$81.81 M
03/19/2026	$1.88	$1.83 (-2.66%)	$1.92	$1.83	90.51 K	$82.71 M
03/18/2026	$1.91	$1.89 (-1.05%)	$1.95	$1.88	105.32 K	$85.42 M
03/17/2026	$1.89	$1.89 (0%)	$1.93	$1.85	64.54 K	$85.42 M
03/16/2026	$1.86	$1.86 (0%)	$1.88	$1.83	57.20 K	$84.07 M
03/13/2026	$1.88	$1.83 (-2.66%)	$1.98	$1.81	255.31 K	$82.71 M
03/12/2026	$1.86	$1.83 (-1.61%)	$1.91	$1.82	233.02 K	$82.71 M
03/11/2026	$1.80	$1.86 (3.33%)	$1.88	$1.80	65.90 K	$84.07 M
03/10/2026	$1.78	$1.81 (1.69%)	$1.86	$1.77	47.14 K	$81.81 M
03/09/2026	$1.78	$1.76 (-1.12%)	$1.78	$1.72	145.70 K	$79.55 M
03/06/2026	$1.82	$1.78 (-2.2%)	$1.85	$1.78	184.20 K	$80.45 M
03/05/2026	$1.87	$1.84 (-1.6%)	$1.94	$1.80	176.35 K	$83.16 M
03/04/2026	$2.00	$1.90 (-5%)	$2.01	$1.87	92.03 K	$85.87 M
03/03/2026	$1.93	$1.99 (3.11%)	$2.00	$1.93	122.13 K	$89.94 M
03/02/2026	$1.86	$1.98 (6.45%)	$2.02	$1.86	137.98 K	$89.49 M
02/27/2026	$1.94	$1.89 (-2.58%)	$1.95	$1.88	125.10 K	$85.42 M
02/26/2026	$1.98	$1.97 (-0.51%)	$2.05	$1.95	50.40 K	$89.04 M
02/25/2026	$1.87	$1.95 (4.28%)	$2.00	$1.87	126.10 K	$88.13 M
02/24/2026	$1.90	$1.86 (-2.11%)	$2.00	$1.84	129.30 K	$84.07 M
02/23/2026	$2.03	$1.88 (-7.39%)	$2.05	$1.87	269.66 K	$84.97 M
02/20/2026	$2.04	$2.04 (0%)	$2.10	$2.01	235.47 K	$92.20 M
02/19/2026	$2.00	$2.03 (1.5%)	$2.04	$1.97	138.60 K	$91.75 M
02/18/2026	$2.05	$2.00 (-2.44%)	$2.10	$1.96	184.22 K	$90.39 M
02/17/2026	$1.98	$2.02 (2.02%)	$2.08	$1.93	124.70 K	$91.30 M
02/13/2026	$1.98	$2.00 (1.01%)	$2.06	$1.96	172.60 K	$90.39 M
02/12/2026	$2.03	$1.97 (-2.96%)	$2.04	$1.86	148.90 K	$89.04 M
02/11/2026	$2.10	$1.99 (-5.24%)	$2.10	$1.92	260.62 K	$89.94 M
02/10/2026	$2.06	$2.05 (-0.49%)	$2.10	$2.01	232.30 K	$92.65 M
02/09/2026	$1.97	$2.05 (4.06%)	$2.08	$1.96	155.80 K	$92.65 M
02/06/2026	$1.85	$1.97 (6.49%)	$2.00	$1.82	92.03 K	$88.95 M