5 DAY PERFORMANCE
+5.39%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
-12.00%
6 MONTH PERFORMANCE
-10.66%
YEAR-TO-DATE PERFORMANCE
-18.14%
1 YEAR PERFORMANCE
+7.32%
Genasys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $1.67 | $1.63 (-2.4%) | $1.69 | $1.62 | 152.50 K | $73.73 M |
| 06/17/2026 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.66 | 114.64 K | $75.99 M |
| 06/16/2026 | $1.86 | $1.72 (-7.53%) | $1.88 | $1.68 | 218.20 K | $77.80 M |
| 06/15/2026 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.88 | 86.62 K | $85.04 M |
| 06/12/2026 | $1.94 | $1.93 (-0.52%) | $2.00 | $1.93 | 142.50 K | $87.30 M |
| 06/11/2026 | $1.90 | $1.91 (0.53%) | $1.95 | $1.85 | 142.06 K | $86.40 M |
| 06/10/2026 | $1.84 | $1.84 (0%) | $1.90 | $1.84 | 34.06 K | $83.23 M |
| 06/09/2026 | $1.90 | $1.87 (-1.58%) | $1.96 | $1.83 | 115.23 K | $84.59 M |
| 06/08/2026 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.86 | 46.01 K | $84.59 M |
| 06/05/2026 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.83 | 189.22 K | $85.04 M |
| 06/04/2026 | $2.03 | $1.98 (-2.46%) | $2.05 | $1.98 | 111.70 K | $89.56 M |
| 06/03/2026 | $2.10 | $2.05 (-2.38%) | $2.12 | $2.02 | 180.10 K | $92.73 M |
| 06/02/2026 | $2.14 | $2.03 (-5.14%) | $2.16 | $2.01 | 221.80 K | $91.82 M |
| 06/01/2026 | $2.16 | $2.11 (-2.31%) | $2.17 | $2.09 | 182.98 K | $95.44 M |
| 05/29/2026 | $2.15 | $2.15 (0%) | $2.20 | $2.12 | 115.73 K | $97.25 M |
| 05/28/2026 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.07 | 197.30 K | $96.35 M |
| 05/27/2026 | $2.02 | $2.11 (4.46%) | $2.13 | $1.96 | 178.95 K | $95.44 M |
| 05/26/2026 | $2.00 | $2.01 (0.5%) | $2.04 | $1.96 | 112.71 K | $90.92 M |
| 05/22/2026 | $1.91 | $1.98 (3.66%) | $2.00 | $1.91 | 113.44 K | $89.56 M |
| 05/21/2026 | $1.89 | $1.91 (1.06%) | $1.94 | $1.89 | 60.50 K | $86.40 M |
| 05/20/2026 | $1.90 | $1.90 (0%) | $1.94 | $1.87 | 93.50 K | $85.94 M |
| 05/19/2026 | $1.84 | $1.90 (3.26%) | $1.95 | $1.81 | 117.16 K | $85.94 M |
| 05/18/2026 | $1.82 | $1.85 (1.65%) | $1.92 | $1.81 | 258.90 K | $83.68 M |
| 05/15/2026 | $1.92 | $1.79 (-6.77%) | $1.92 | $1.74 | 707.80 K | $80.97 M |
| 05/14/2026 | $1.85 | $1.75 (-5.41%) | $1.89 | $1.73 | 336.60 K | $79.16 M |
| 05/13/2026 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.81 | 306.01 K | $83.68 M |
| 05/12/2026 | $2.08 | $1.94 (-6.73%) | $2.09 | $1.85 | 208.96 K | $87.75 M |
| 05/11/2026 | $2.07 | $2.10 (1.45%) | $2.10 | $2.05 | 94.90 K | $94.99 M |
| 05/08/2026 | $2.00 | $2.06 (3%) | $2.12 | $1.99 | 110.60 K | $93.18 M |
| 05/07/2026 | $1.99 | $2.00 (0.5%) | $2.02 | $1.98 | 29.91 K | $90.47 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.
