5 DAY PERFORMANCE
+37.36%
1 MONTH PERFORMANCE
+33.83%
3 MONTH PERFORMANCE
-2.27%
6 MONTH PERFORMANCE
-60.55%
YEAR-TO-DATE PERFORMANCE
-42.28%
1 YEAR PERFORMANCE
-80.67%
Genenta Science SpA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.63 | $0.59 (-6.28%) | $0.63 | $0.56 | 59.58 K | $12.95 M |
| 05/12/2026 | $0.61 | $0.61 (0.33%) | $0.63 | $0.61 | 24.90 K | $13.01 M |
| 05/11/2026 | $0.62 | $0.63 (1.43%) | $0.65 | $0.62 | 57.64 K | $13.36 M |
| 05/08/2026 | $0.66 | $0.63 (-5.01%) | $0.66 | $0.61 | 53.68 K | $13.28 M |
| 05/07/2026 | $0.70 | $0.64 (-8.54%) | $0.70 | $0.63 | 66.20 K | $13.58 M |
| 05/06/2026 | $0.68 | $0.69 (1.83%) | $0.70 | $0.62 | 113.52 K | $14.64 M |
| 05/05/2026 | $0.69 | $0.67 (-2.91%) | $0.70 | $0.65 | 99.30 K | $14.22 M |
| 05/04/2026 | $0.70 | $0.69 (-1.28%) | $0.71 | $0.69 | 22.81 K | $14.69 M |
| 05/01/2026 | $0.74 | $0.73 (-1.35%) | $0.75 | $0.67 | 21.63 K | $15.49 M |
| 04/30/2026 | $0.70 | $0.71 (2.13%) | $0.76 | $0.69 | 55.94 K | $15.09 M |
| 04/29/2026 | $0.70 | $0.71 (1.1%) | $0.71 | $0.68 | 21.90 K | $14.96 M |
| 04/28/2026 | $0.75 | $0.72 (-4.09%) | $0.75 | $0.68 | 30.02 K | $15.26 M |
| 04/27/2026 | $0.72 | $0.74 (2.46%) | $0.77 | $0.70 | 61.02 K | $15.65 M |
| 04/24/2026 | $0.71 | $0.71 (0.45%) | $0.73 | $0.68 | 44.49 K | $15.03 M |
| 04/23/2026 | $0.70 | $0.70 (0.27%) | $0.71 | $0.68 | 46.20 K | $14.89 M |
| 04/22/2026 | $0.69 | $0.71 (3.16%) | $0.71 | $0.67 | 23.31 K | $15.15 M |
| 04/21/2026 | $0.73 | $0.69 (-4.87%) | $0.76 | $0.67 | 48.19 K | $14.64 M |
| 04/20/2026 | $0.73 | $0.70 (-4.2%) | $0.73 | $0.67 | 50.13 K | $14.87 M |
| 04/17/2026 | $0.75 | $0.73 (-2.68%) | $0.75 | $0.70 | 39.43 K | $15.49 M |
| 04/16/2026 | $0.66 | $0.72 (9.48%) | $0.76 | $0.66 | 44.37 K | $15.33 M |
| 04/15/2026 | $0.66 | $0.71 (7.33%) | $0.72 | $0.66 | 70.26 K | $15.14 M |
| 04/14/2026 | $0.64 | $0.64 (-0.2%) | $0.69 | $0.63 | 40.65 K | $13.61 M |
| 04/13/2026 | $0.65 | $0.64 (-1.73%) | $0.67 | $0.63 | 72.91 K | $13.63 M |
| 04/10/2026 | $0.68 | $0.67 (-0.98%) | $0.72 | $0.65 | 31.86 K | $14.20 M |
| 04/09/2026 | $0.72 | $0.68 (-5.66%) | $0.72 | $0.67 | 32.80 K | $14.41 M |
| 04/08/2026 | $0.67 | $0.71 (5.6%) | $0.75 | $0.66 | 46.50 K | $15.01 M |
| 04/07/2026 | $0.65 | $0.69 (6.5%) | $0.70 | $0.63 | 51.42 K | $14.70 M |
| 04/06/2026 | $0.67 | $0.68 (1.52%) | $0.69 | $0.65 | 26.53 K | $14.32 M |
| 04/02/2026 | $0.70 | $0.71 (2.11%) | $0.71 | $0.67 | 36.41 K | $13.32 M |
| 04/01/2026 | $0.67 | $0.70 (4.48%) | $0.73 | $0.67 | 20.00 K | $13.08 M |
| 03/31/2026 | $0.62 | $0.67 (8.65%) | $0.73 | $0.60 | 91.80 K | $12.61 M |
| 03/30/2026 | $0.71 | $0.63 (-11.05%) | $0.71 | $0.63 | 53.40 K | $11.82 M |
| 03/27/2026 | $0.86 | $0.71 (-17.61%) | $0.91 | $0.65 | 1.16 M | $13.32 M |
| 03/26/2026 | $0.70 | $0.83 (18.62%) | $0.84 | $0.70 | 53.62 K | $15.54 M |
| 03/25/2026 | $0.77 | $0.75 (-2.51%) | $0.79 | $0.66 | 91.05 K | $14.08 M |
| 03/24/2026 | $0.66 | $0.72 (9.09%) | $0.77 | $0.66 | 47.30 K | $13.51 M |
| 03/23/2026 | $0.61 | $0.67 (9.37%) | $0.67 | $0.59 | 103.95 K | $12.49 M |
| 03/20/2026 | $0.66 | $0.63 (-5.07%) | $0.66 | $0.59 | 101.92 K | $11.83 M |
| 03/19/2026 | $0.68 | $0.63 (-8.33%) | $0.75 | $0.61 | 137.59 K | $11.73 M |
| 03/18/2026 | $0.86 | $0.69 (-19.3%) | $0.86 | $0.69 | 132.00 K | $12.95 M |
| 03/17/2026 | $0.84 | $0.80 (-4.34%) | $0.88 | $0.80 | 46.00 K | $15.09 M |
| 03/16/2026 | $0.85 | $0.85 (0%) | $0.88 | $0.83 | 46.50 K | $15.96 M |
| 03/13/2026 | $0.84 | $0.88 (4.76%) | $0.88 | $0.83 | 17.11 K | $16.51 M |
| 03/12/2026 | $0.85 | $0.87 (1.76%) | $0.90 | $0.82 | 37.32 K | $16.23 M |
| 03/11/2026 | $0.88 | $0.88 (-0.43%) | $0.92 | $0.85 | 45.57 K | $16.51 M |
| 03/10/2026 | $0.83 | $0.86 (3.84%) | $0.89 | $0.83 | 37.94 K | $16.18 M |
| 03/09/2026 | $0.88 | $0.86 (-2.57%) | $0.89 | $0.82 | 16.97 K | $16.09 M |
| 03/06/2026 | $0.88 | $0.86 (-2.6%) | $0.92 | $0.83 | 64.78 K | $16.14 M |
| 03/05/2026 | $0.89 | $0.91 (2.15%) | $0.94 | $0.89 | 20.83 K | $17.02 M |
| 03/04/2026 | $0.88 | $0.91 (3.27%) | $0.94 | $0.86 | 38.50 K | $17.08 M |
| 03/03/2026 | $0.92 | $0.92 (-0.1%) | $0.98 | $0.90 | 44.60 K | $17.31 M |
| 03/02/2026 | $0.96 | $0.98 (2.47%) | $1.04 | $0.94 | 23.50 K | $18.39 M |
| 02/27/2026 | $0.99 | $0.99 (0.43%) | $1.00 | $0.93 | 44.60 K | $18.59 M |
| 02/26/2026 | $1.02 | $0.96 (-5.87%) | $1.06 | $0.96 | 54.01 K | $18.02 M |
| 02/25/2026 | $1.00 | $1.00 (0%) | $1.00 | $0.95 | 127.38 K | $18.77 M |
| 02/24/2026 | $1.04 | $0.95 (-8.74%) | $1.06 | $0.86 | 82.65 K | $17.81 M |
| 02/23/2026 | $1.00 | $1.01 (1%) | $1.05 | $0.95 | 199.94 K | $18.95 M |
| 02/20/2026 | $0.87 | $1.00 (14.37%) | $1.00 | $0.87 | 109.80 K | $18.76 M |
| 02/19/2026 | $0.88 | $0.92 (4.78%) | $0.92 | $0.87 | 79.51 K | $17.21 M |
| 02/18/2026 | $0.94 | $0.89 (-4.99%) | $0.94 | $0.86 | 43.01 K | $16.76 M |
| 02/17/2026 | $0.87 | $0.90 (3.13%) | $0.90 | $0.83 | 47.06 K | $16.89 M |
| 02/13/2026 | $0.92 | $0.88 (-4.56%) | $0.92 | $0.84 | 20.60 K | $16.51 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.
