5 DAY PERFORMANCE
+15.44%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-45.91%
6 MONTH PERFORMANCE
+26.66%
YEAR-TO-DATE PERFORMANCE
-42.28%
1 YEAR PERFORMANCE
-73.94%
Genenta Science SpA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.75 | $0.71 (-5.33%) | $0.78 | $0.71 | 53.73 K | $15.07 M |
| 10/07/2026 | $0.78 | $0.76 (-2.71%) | $0.80 | $0.75 | 23.40 K | $16.02 M |
| 10/06/2026 | $0.79 | $0.78 (-1.69%) | $0.80 | $0.74 | 34.02 K | $16.56 M |
| 10/05/2026 | $0.75 | $0.73 (-2.34%) | $0.76 | $0.71 | 40.01 K | $15.49 M |
| 10/02/2026 | $0.82 | $0.75 (-9.14%) | $0.82 | $0.72 | 60.49 K | $15.81 M |
| 10/01/2026 | $0.71 | $0.80 (13.2%) | $0.85 | $0.71 | 113.37 K | $17.05 M |
| 09/30/2026 | $0.71 | $0.70 (-0.7%) | $0.73 | $0.70 | 7.74 K | $14.85 M |
| 09/29/2026 | $0.70 | $0.70 (0.8%) | $0.75 | $0.69 | 59.12 K | $14.92 M |
| 09/28/2026 | $0.69 | $0.69 (0.01%) | $0.73 | $0.65 | 51.32 K | $14.65 M |
| 09/25/2026 | $0.74 | $0.69 (-7.37%) | $0.74 | $0.66 | 67.24 K | $14.54 M |
| 09/24/2026 | $0.69 | $0.67 (-2.27%) | $0.72 | $0.65 | 36.90 K | $14.25 M |
| 09/23/2026 | $0.71 | $0.65 (-7.94%) | $0.73 | $0.63 | 174.61 K | $13.77 M |
| 09/22/2026 | $0.68 | $0.70 (3.51%) | $0.72 | $0.68 | 97.62 K | $14.94 M |
| 09/21/2026 | $0.72 | $0.68 (-5.79%) | $0.72 | $0.65 | 90.95 K | $14.37 M |
| 09/18/2026 | $0.72 | $0.70 (-2.64%) | $0.83 | $0.65 | 79.18 K | $14.88 M |
| 09/17/2026 | $0.75 | $0.76 (1.33%) | $0.77 | $0.72 | 40.50 K | $16.13 M |
| 09/16/2026 | $0.87 | $0.74 (-14.77%) | $0.92 | $0.71 | 75.94 K | $15.73 M |
| 09/15/2026 | $0.84 | $0.83 (-1.3%) | $0.90 | $0.83 | 54.31 K | $17.61 M |
| 09/14/2026 | $0.82 | $0.83 (1.39%) | $0.85 | $0.82 | 127.21 K | $17.64 M |
| 09/11/2026 | $0.93 | $0.84 (-9.99%) | $0.93 | $0.84 | 32.90 K | $17.84 M |
| 09/10/2026 | $0.93 | $0.86 (-7.68%) | $0.99 | $0.86 | 28.96 K | $18.28 M |
| 09/09/2026 | $0.99 | $0.87 (-11.79%) | $1.00 | $0.82 | 113.12 K | $18.51 M |
| 09/08/2026 | $0.96 | $0.99 (3.21%) | $1.00 | $0.96 | 38.15 K | $21.03 M |
| 09/04/2026 | $0.94 | $0.96 (2.43%) | $0.99 | $0.94 | 31.64 K | $20.37 M |
| 09/03/2026 | $1.00 | $0.95 (-4.95%) | $1.00 | $0.95 | 52.24 K | $20.17 M |
| 09/02/2026 | $1.02 | $0.98 (-4.11%) | $1.03 | $0.97 | 23.45 K | $20.75 M |
| 09/01/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.98 | 30.15 K | $21.43 M |
| 08/31/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 24.78 K | $21.64 M |
| 08/28/2026 | $1.02 | $1.00 (-1.96%) | $1.08 | $1.00 | 58.90 K | $21.22 M |
| 08/27/2026 | $1.13 | $0.99 (-12.33%) | $1.18 | $0.99 | 89.75 K | $21.02 M |
| 08/26/2026 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.11 | 41.70 K | $23.98 M |
| 08/25/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.10 | 82.80 K | $24.40 M |
| 08/24/2026 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.15 | 43.95 K | $24.40 M |
| 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 |
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.
