5 DAY PERFORMANCE
-53.26%
1 MONTH PERFORMANCE
-3.91%
3 MONTH PERFORMANCE
+21.18%
6 MONTH PERFORMANCE
-41.10%
YEAR-TO-DATE PERFORMANCE
-42.28%
1 YEAR PERFORMANCE
-72.26%
Genenta Science SpA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $0.59 | $0.58 (-1.69%) | $0.62 | $0.56 | 61.32 K | $12.31 M |
| 05/21/2026 | $0.65 | $0.59 (-9.01%) | $0.65 | $0.59 | 37.43 K | $12.52 M |
| 05/20/2026 | $0.62 | $0.62 (-0.15%) | $0.66 | $0.59 | 38.80 K | $13.12 M |
| 05/19/2026 | $0.60 | $0.62 (4.6%) | $0.65 | $0.56 | 24.20 K | $13.22 M |
| 05/18/2026 | $0.61 | $0.63 (3.56%) | $0.64 | $0.60 | 35.20 K | $13.40 M |
| 05/15/2026 | $0.68 | $0.63 (-8.31%) | $0.68 | $0.59 | 28.72 K | $13.33 M |
| 05/14/2026 | $0.59 | $0.63 (6.83%) | $0.66 | $0.55 | 79.90 K | $13.37 M |
| 05/13/2026 | $0.63 | $0.59 (-6.28%) | $0.66 | $0.56 | 59.69 K | $12.45 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 | $14.33 M |
| 04/02/2026 | $0.70 | $0.71 (2.11%) | $0.71 | $0.67 | 36.41 K | $15.06 M |
| 04/01/2026 | $0.67 | $0.70 (4.48%) | $0.73 | $0.67 | 20.00 K | $14.79 M |
| 03/31/2026 | $0.62 | $0.67 (8.65%) | $0.73 | $0.60 | 91.80 K | $14.26 M |
| 03/30/2026 | $0.71 | $0.63 (-11.05%) | $0.71 | $0.63 | 53.40 K | $13.37 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.
