5 DAY PERFORMANCE
-29.51%
1 MONTH PERFORMANCE
-45.91%
3 MONTH PERFORMANCE
+48.28%
6 MONTH PERFORMANCE
-9.39%
YEAR-TO-DATE PERFORMANCE
-42.28%
1 YEAR PERFORMANCE
-75.50%
Genenta Science SpA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.22 | $1.26 (3.28%) | $1.29 | $1.22 | 28.51 K | $26.74 M |
| 08/20/2026 | $1.21 | $1.19 (-1.65%) | $1.27 | $1.18 | 33.67 K | $25.25 M |
| 08/19/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.19 | 17.70 K | $25.89 M |
| 08/18/2026 | $1.24 | $1.17 (-5.65%) | $1.31 | $1.11 | 40.35 K | $24.83 M |
| 08/17/2026 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.24 | 59.79 K | $26.74 M |
| 08/14/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.30 | 26.20 K | $27.58 M |
| 08/13/2026 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.30 | 35.20 K | $27.58 M |
| 08/12/2026 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.30 | 38.42 K | $27.58 M |
| 08/11/2026 | $1.30 | $1.30 (0%) | $1.37 | $1.30 | 32.40 K | $27.58 M |
| 08/10/2026 | $1.27 | $1.30 (2.36%) | $1.34 | $1.27 | 37.96 K | $27.58 M |
| 08/07/2026 | $1.30 | $1.30 (0%) | $1.33 | $1.30 | 53.98 K | $27.58 M |
| 08/06/2026 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.30 | 55.50 K | $27.80 M |
| 08/05/2026 | $1.30 | $1.33 (2.31%) | $1.33 | $1.30 | 24.39 K | $28.22 M |
| 08/04/2026 | $1.42 | $1.27 (-10.56%) | $1.43 | $1.20 | 108.20 K | $26.95 M |
| 08/03/2026 | $1.54 | $1.41 (-8.44%) | $1.57 | $1.41 | 36.31 K | $29.92 M |
| 07/31/2026 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.46 | 41.90 K | $31.62 M |
| 07/30/2026 | $1.41 | $1.51 (7.09%) | $1.55 | $1.41 | 91.88 K | $32.04 M |
| 07/29/2026 | $1.58 | $1.30 (-17.72%) | $1.60 | $1.30 | 98.95 K | $27.58 M |
| 07/28/2026 | $1.53 | $1.57 (2.61%) | $1.60 | $1.45 | 100.52 K | $33.31 M |
| 07/27/2026 | $1.64 | $1.59 (-3.05%) | $1.69 | $1.59 | 37.33 K | $33.74 M |
| 07/24/2026 | $1.62 | $1.59 (-1.85%) | $1.66 | $1.57 | 48.32 K | $33.74 M |
| 07/23/2026 | $1.59 | $1.65 (3.77%) | $1.69 | $1.57 | 113.00 K | $35.01 M |
| 07/22/2026 | $1.65 | $1.64 (-0.61%) | $1.70 | $1.64 | 61.51 K | $34.80 M |
| 07/21/2026 | $1.61 | $1.65 (2.48%) | $1.67 | $1.52 | 68.80 K | $35.01 M |
| 07/20/2026 | $1.59 | $1.58 (-0.63%) | $1.61 | $1.53 | 50.90 K | $33.52 M |
| 07/17/2026 | $1.48 | $1.55 (4.73%) | $1.63 | $1.44 | 104.43 K | $32.89 M |
| 07/16/2026 | $1.48 | $1.44 (-2.7%) | $1.52 | $1.41 | 92.70 K | $30.55 M |
| 07/15/2026 | $1.41 | $1.50 (6.38%) | $1.60 | $1.40 | 237.35 K | $31.83 M |
| 07/14/2026 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.22 | 75.98 K | $26.52 M |
| 07/13/2026 | $1.47 | $1.32 (-10.2%) | $1.49 | $1.30 | 95.64 K | $28.01 M |
| 07/10/2026 | $1.59 | $1.50 (-5.66%) | $1.59 | $1.48 | 41.64 K | $31.83 M |
| 07/09/2026 | $1.55 | $1.59 (2.58%) | $1.63 | $1.51 | 54.82 K | $33.74 M |
| 07/08/2026 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.51 | 57.23 K | $32.46 M |
| 07/07/2026 | $1.66 | $1.61 (-3.01%) | $1.68 | $1.57 | 79.23 K | $34.16 M |
| 07/06/2026 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.65 | 104.17 K | $35.65 M |
| 07/02/2026 | $1.78 | $1.72 (-3.37%) | $1.82 | $1.72 | 92.86 K | $36.50 M |
| 07/01/2026 | $1.82 | $1.75 (-3.85%) | $1.86 | $1.75 | 144.80 K | $37.13 M |
| 06/30/2026 | $1.84 | $1.84 (0%) | $1.88 | $1.76 | 158.00 K | $39.04 M |
| 06/29/2026 | $1.95 | $1.80 (-7.69%) | $1.95 | $1.80 | 262.74 K | $38.19 M |
| 06/26/2026 | $1.70 | $1.81 (6.47%) | $1.83 | $1.69 | 162.04 K | $38.41 M |
| 06/25/2026 | $1.76 | $1.73 (-1.7%) | $1.89 | $1.73 | 239.12 K | $36.71 M |
| 06/24/2026 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.71 | 254.30 K | $39.25 M |
| 06/23/2026 | $1.80 | $1.84 (2.22%) | $1.91 | $1.72 | 232.53 K | $39.04 M |
| 06/22/2026 | $1.84 | $1.92 (4.35%) | $2.04 | $1.75 | 1.49 M | $40.74 M |
| 06/18/2026 | $1.88 | $1.68 (-10.64%) | $1.88 | $1.68 | 138.84 K | $35.65 M |
| 06/17/2026 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.76 | 127.83 K | $39.04 M |
| 06/16/2026 | $1.76 | $1.87 (6.25%) | $1.94 | $1.63 | 357.21 K | $39.68 M |
| 06/15/2026 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.76 | 249.55 K | $38.19 M |
| 06/12/2026 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.71 | 275.18 K | $39.68 M |
| 06/11/2026 | $1.74 | $1.92 (10.34%) | $1.93 | $1.71 | 472.90 K | $40.74 M |
| 06/10/2026 | $1.60 | $1.65 (3.12%) | $1.67 | $1.35 | 516.12 K | $35.01 M |
| 06/09/2026 | $1.76 | $1.60 (-9.09%) | $1.85 | $1.57 | 460.54 K | $33.95 M |
| 06/08/2026 | $1.91 | $1.80 (-5.76%) | $2.00 | $1.75 | 423.03 K | $38.19 M |
| 06/05/2026 | $1.97 | $2.04 (3.55%) | $2.20 | $1.96 | 748.30 K | $43.29 M |
| 06/04/2026 | $1.96 | $1.96 (0%) | $2.28 | $1.91 | 934.84 K | $41.59 M |
| 06/03/2026 | $2.20 | $2.11 (-4.09%) | $2.33 | $1.86 | 977.02 K | $44.77 M |
| 06/02/2026 | $1.59 | $2.20 (38.36%) | $2.58 | $1.53 | 6.07 M | $46.68 M |
| 06/01/2026 | $1.84 | $1.65 (-10.33%) | $2.30 | $1.45 | 64.61 M | $35.01 M |
| 05/29/2026 | $0.98 | $1.03 (4.78%) | $1.19 | $0.92 | 836.20 K | $21.85 M |
| 05/28/2026 | $0.87 | $0.90 (3.46%) | $0.96 | $0.75 | 1.24 M | $18.99 M |
| 05/27/2026 | $0.60 | $0.82 (37.3%) | $0.96 | $0.57 | 8.05 M | $17.41 M |
| 05/26/2026 | $0.58 | $0.60 (3%) | $0.62 | $0.55 | 30.00 K | $12.68 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.
