5 DAY PERFORMANCE
+71.43%
1 MONTH PERFORMANCE
+40.87%
3 MONTH PERFORMANCE
-5.81%
6 MONTH PERFORMANCE
-19.00%
YEAR-TO-DATE PERFORMANCE
-25.52%
1 YEAR PERFORMANCE
-38.29%
Genenta Science S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.86 | $1.87 (0.54%) | $2.07 | $1.86 | 30.23 K | $35.09 M |
| 12/04/2025 | $1.88 | $1.86 (-1.06%) | $1.91 | $1.83 | 37.99 K | $34.91 M |
| 12/03/2025 | $2.05 | $1.89 (-7.8%) | $2.05 | $1.80 | 72.33 K | $35.47 M |
| 12/02/2025 | $1.97 | $1.93 (-2.03%) | $2.07 | $1.83 | 41.60 K | $36.22 M |
| 12/01/2025 | $2.20 | $2.02 (-8.18%) | $2.20 | $1.94 | 81.50 K | $37.91 M |
| 11/28/2025 | $2.18 | $2.01 (-7.8%) | $2.18 | $1.99 | 95.42 K | $37.72 M |
| 11/26/2025 | $2.10 | $1.94 (-7.62%) | $2.10 | $1.94 | 93.35 K | $35.48 M |
| 11/25/2025 | $1.75 | $1.92 (9.71%) | $1.99 | $1.75 | 84.11 K | $35.12 M |
| 11/24/2025 | $1.84 | $1.78 (-3.26%) | $1.85 | $1.75 | 278.66 K | $32.56 M |
| 11/21/2025 | $1.75 | $1.68 (-4%) | $1.99 | $1.35 | 397.75 K | $30.73 M |
| 11/20/2025 | $1.82 | $1.74 (-4.4%) | $2.00 | $1.74 | 147.27 K | $31.82 M |
| 11/19/2025 | $2.09 | $1.77 (-15.31%) | $2.10 | $1.77 | 115.83 K | $32.37 M |
| 11/18/2025 | $2.16 | $1.99 (-7.87%) | $2.16 | $1.95 | 131.85 K | $36.40 M |
| 11/17/2025 | $2.19 | $2.06 (-5.94%) | $2.22 | $2.05 | 59.57 K | $37.68 M |
| 11/14/2025 | $2.23 | $2.17 (-2.69%) | $2.23 | $2.10 | 58.29 K | $39.69 M |
| 11/13/2025 | $2.20 | $2.18 (-0.91%) | $2.32 | $2.18 | 112.50 K | $39.87 M |
| 11/12/2025 | $2.31 | $2.22 (-3.9%) | $2.31 | $2.15 | 63.12 K | $40.60 M |
| 11/11/2025 | $2.21 | $2.20 (-0.45%) | $2.30 | $2.19 | 47.30 K | $40.24 M |
| 11/10/2025 | $2.33 | $2.20 (-5.58%) | $2.39 | $2.20 | 73.75 K | $40.24 M |
| 11/07/2025 | $2.47 | $2.30 (-6.88%) | $2.47 | $2.10 | 217.32 K | $42.07 M |
| 11/06/2025 | $2.55 | $2.29 (-10.2%) | $2.55 | $2.21 | 247.00 K | $41.88 M |
| 11/05/2025 | $2.33 | $2.46 (5.58%) | $2.56 | $2.31 | 135.60 K | $44.99 M |
| 11/04/2025 | $2.61 | $2.30 (-11.88%) | $2.62 | $2.30 | 269.90 K | $42.07 M |
| 11/03/2025 | $2.61 | $2.56 (-1.92%) | $2.75 | $2.55 | 238.80 K | $46.82 M |
| 10/31/2025 | $2.88 | $2.57 (-10.76%) | $2.93 | $2.54 | 296.20 K | $47.01 M |
| 10/30/2025 | $3.02 | $2.87 (-4.97%) | $3.15 | $2.85 | 671.20 K | $52.49 M |
| 10/29/2025 | $2.76 | $3.01 (9.06%) | $3.25 | $2.71 | 12.97 M | $55.05 M |
| 10/28/2025 | $3.39 | $2.40 (-29.2%) | $3.39 | $2.33 | 814.64 K | $43.90 M |
| 10/27/2025 | $4.00 | $3.32 (-17%) | $4.06 | $3.17 | 1.66 M | $60.72 M |
| 10/24/2025 | $9.97 | $6.20 (-37.81%) | $10.00 | $5.68 | 21.92 M | $113.40 M |
| 10/23/2025 | $3.17 | $3.23 (1.89%) | $3.36 | $3.17 | 51.40 K | $59.08 M |
| 10/22/2025 | $3.29 | $3.26 (-0.91%) | $3.29 | $3.26 | 800 | $59.63 M |
| 10/21/2025 | $3.22 | $3.29 (2.17%) | $3.34 | $3.20 | 2.20 K | $60.17 M |
| 10/20/2025 | $3.19 | $3.20 (0.31%) | $3.46 | $3.19 | 7.00 K | $58.53 M |
| 10/17/2025 | $3.17 | $3.18 (0.32%) | $3.38 | $3.17 | 2.22 K | $58.16 M |
| 10/16/2025 | $3.21 | $3.21 (0%) | $3.36 | $3.21 | 1.80 K | $58.71 M |
| 10/15/2025 | $3.05 | $3.20 (4.92%) | $3.40 | $3.05 | 10.10 K | $58.53 M |
| 10/14/2025 | $3.46 | $3.16 (-8.67%) | $3.46 | $3.07 | 15.89 K | $57.80 M |
| 10/13/2025 | $3.07 | $3.47 (13.03%) | $3.47 | $3.07 | 55.65 K | $63.47 M |
| 10/10/2025 | $3.35 | $3.25 (-2.99%) | $3.35 | $3.25 | 1.10 K | $59.44 M |
| 10/09/2025 | $3.31 | $3.30 (-0.3%) | $3.38 | $3.30 | 5.20 K | $60.36 M |
| 10/08/2025 | $3.01 | $3.28 (8.97%) | $3.39 | $3.00 | 13.15 K | $59.99 M |
| 10/07/2025 | $3.25 | $3.16 (-2.77%) | $3.29 | $3.03 | 2.10 K | $57.80 M |
| 10/06/2025 | $3.05 | $3.22 (5.57%) | $3.28 | $3.05 | 5.40 K | $58.89 M |
| 10/03/2025 | $3.26 | $3.30 (1.23%) | $3.30 | $3.17 | 6.90 K | $60.36 M |
| 10/02/2025 | $3.31 | $3.31 (0%) | $3.36 | $3.26 | 2.50 K | $60.54 M |
| 10/01/2025 | $3.30 | $3.27 (-0.91%) | $3.40 | $3.20 | 7.51 K | $59.81 M |
| 09/30/2025 | $3.22 | $3.18 (-1.24%) | $3.29 | $3.18 | 3.00 K | $58.16 M |
| 09/29/2025 | $3.15 | $3.18 (0.95%) | $3.30 | $3.15 | 5.03 K | $58.16 M |
| 09/26/2025 | $3.20 | $3.16 (-1.25%) | $3.20 | $3.05 | 6.30 K | $57.69 M |
| 09/25/2025 | $3.15 | $3.12 (-0.95%) | $3.15 | $2.99 | 7.80 K | $56.96 M |
| 09/24/2025 | $2.90 | $3.15 (8.62%) | $3.15 | $2.90 | 6.58 K | $57.51 M |
| 09/23/2025 | $3.00 | $2.94 (-2%) | $3.08 | $2.89 | 5.01 K | $53.67 M |
| 09/22/2025 | $2.97 | $2.94 (-1.01%) | $2.97 | $2.90 | 2.79 K | $53.67 M |
| 09/19/2025 | $3.10 | $2.86 (-7.74%) | $3.10 | $2.86 | 7.42 K | $52.21 M |
| 09/18/2025 | $3.02 | $3.04 (0.66%) | $3.22 | $3.00 | 8.40 K | $55.50 M |
| 09/17/2025 | $3.09 | $3.10 (0.32%) | $3.10 | $3.00 | 6.33 K | $56.59 M |
| 09/16/2025 | $3.01 | $3.09 (2.66%) | $3.09 | $3.00 | 9.20 K | $56.41 M |
| 09/15/2025 | $3.00 | $3.01 (0.33%) | $3.17 | $3.00 | 4.13 K | $54.95 M |
| 09/12/2025 | $2.86 | $2.95 (3.15%) | $3.02 | $2.82 | 23.55 K | $53.86 M |
| 09/11/2025 | $3.50 | $2.75 (-21.43%) | $3.50 | $2.56 | 164.18 K | $50.20 M |
| 09/10/2025 | $3.49 | $3.43 (-1.72%) | $3.69 | $3.43 | 3.20 K | $62.62 M |
| 09/09/2025 | $3.44 | $3.42 (-0.58%) | $3.59 | $3.41 | 2.14 K | $62.44 M |
| 09/08/2025 | $3.57 | $3.44 (-3.64%) | $3.57 | $3.44 | 2.44 K | $62.80 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.
