5 DAY PERFORMANCE
-18.73%
1 MONTH PERFORMANCE
-33.25%
3 MONTH PERFORMANCE
-11.80%
6 MONTH PERFORMANCE
+18.76%
YEAR-TO-DATE PERFORMANCE
-51.18%
1 YEAR PERFORMANCE
-57.94%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.64 | $5.76 (2.13%) | $5.82 | $5.48 | 7.03 M | $1.61 B |
| 09/18/2026 | $6.44 | $5.64 (-12.42%) | $6.48 | $5.51 | 17.54 M | $1.57 B |
| 09/17/2026 | $6.69 | $6.48 (-3.14%) | $6.76 | $6.29 | 7.19 M | $1.81 B |
| 09/16/2026 | $6.56 | $6.62 (0.91%) | $6.71 | $6.41 | 3.82 M | $1.85 B |
| 09/15/2026 | $6.75 | $6.56 (-2.81%) | $6.77 | $6.45 | 5.92 M | $1.83 B |
| 09/14/2026 | $6.85 | $6.80 (-0.73%) | $6.92 | $6.69 | 4.08 M | $1.90 B |
| 09/11/2026 | $6.80 | $6.82 (0.29%) | $6.98 | $6.72 | 4.53 M | $1.90 B |
| 09/10/2026 | $6.99 | $6.72 (-3.86%) | $7.14 | $6.70 | 5.71 M | $1.87 B |
| 09/09/2026 | $7.35 | $7.03 (-4.35%) | $7.38 | $6.97 | 7.93 M | $1.96 B |
| 09/08/2026 | $7.50 | $7.31 (-2.53%) | $7.64 | $7.27 | 3.75 M | $2.04 B |
| 09/04/2026 | $7.59 | $7.49 (-1.32%) | $7.62 | $7.39 | 3.14 M | $2.09 B |
| 09/03/2026 | $7.63 | $7.63 (0%) | $7.79 | $7.56 | 3.31 M | $2.13 B |
| 09/02/2026 | $7.18 | $7.42 (3.34%) | $7.69 | $7.18 | 5.06 M | $2.07 B |
| 09/01/2026 | $7.28 | $7.18 (-1.37%) | $7.59 | $7.12 | 4.43 M | $2.00 B |
| 08/31/2026 | $7.95 | $7.42 (-6.67%) | $8.01 | $7.40 | 4.79 M | $2.07 B |
| 08/28/2026 | $7.95 | $8.02 (0.88%) | $8.41 | $7.95 | 9.16 M | $2.24 B |
| 08/27/2026 | $7.73 | $7.96 (2.98%) | $8.00 | $7.66 | 5.75 M | $2.22 B |
| 08/26/2026 | $7.88 | $7.62 (-3.3%) | $8.00 | $7.52 | 3.00 M | $2.13 B |
| 08/25/2026 | $7.98 | $7.95 (-0.38%) | $8.19 | $7.79 | 3.73 M | $2.22 B |
| 08/24/2026 | $8.02 | $7.99 (-0.37%) | $8.23 | $7.94 | 5.18 M | $2.23 B |
| 08/21/2026 | $8.00 | $8.06 (0.75%) | $8.19 | $7.77 | 3.01 M | $2.25 B |
| 08/20/2026 | $7.84 | $7.93 (1.15%) | $8.21 | $7.69 | 4.21 M | $2.21 B |
| 08/19/2026 | $7.47 | $7.77 (4.02%) | $7.89 | $7.39 | 4.17 M | $2.17 B |
| 08/18/2026 | $7.75 | $7.49 (-3.35%) | $7.86 | $7.48 | 2.71 M | $2.09 B |
| 08/17/2026 | $8.26 | $7.76 (-6.05%) | $8.35 | $7.62 | 3.96 M | $2.16 B |
| 08/14/2026 | $7.92 | $8.38 (5.81%) | $8.43 | $7.86 | 6.00 M | $2.34 B |
| 08/13/2026 | $7.58 | $7.91 (4.35%) | $7.94 | $7.55 | 5.57 M | $2.21 B |
| 08/12/2026 | $7.75 | $7.65 (-1.29%) | $7.83 | $7.54 | 3.95 M | $2.13 B |
| 08/11/2026 | $7.60 | $7.78 (2.37%) | $7.85 | $7.51 | 5.09 M | $2.17 B |
| 08/10/2026 | $7.47 | $7.56 (1.2%) | $7.70 | $7.41 | 5.47 M | $2.11 B |
| 08/07/2026 | $7.69 | $7.59 (-1.3%) | $7.95 | $7.44 | 9.28 M | $2.12 B |
| 08/06/2026 | $7.76 | $7.83 (0.9%) | $8.58 | $7.59 | 12.39 M | $2.18 B |
| 08/05/2026 | $8.29 | $8.33 (0.48%) | $8.59 | $8.10 | 16.04 M | $2.24 B |
| 08/04/2026 | $7.35 | $8.08 (9.93%) | $8.15 | $7.28 | 16.85 M | $2.18 B |
| 08/03/2026 | $6.78 | $7.07 (4.28%) | $7.30 | $6.55 | 8.71 M | $1.90 B |
| 07/31/2026 | $6.87 | $6.93 (0.87%) | $7.02 | $6.73 | 5.37 M | $1.87 B |
| 07/30/2026 | $7.10 | $6.98 (-1.69%) | $7.24 | $6.86 | 5.29 M | $1.88 B |
| 07/29/2026 | $7.24 | $7.31 (0.97%) | $7.47 | $7.19 | 8.15 M | $1.97 B |
| 07/28/2026 | $7.32 | $7.30 (-0.27%) | $7.55 | $7.20 | 8.44 M | $1.97 B |
| 07/27/2026 | $6.80 | $7.27 (6.91%) | $7.44 | $6.77 | 11.96 M | $1.96 B |
| 07/24/2026 | $6.53 | $6.48 (-0.77%) | $6.76 | $6.42 | 3.65 M | $1.75 B |
| 07/23/2026 | $6.30 | $6.43 (2.06%) | $6.45 | $6.17 | 5.38 M | $1.73 B |
| 07/22/2026 | $6.71 | $6.37 (-5.07%) | $6.71 | $6.25 | 6.14 M | $1.72 B |
| 07/21/2026 | $6.65 | $6.65 (0%) | $6.85 | $6.52 | 6.09 M | $1.79 B |
| 07/20/2026 | $6.37 | $6.75 (5.97%) | $6.93 | $6.32 | 6.79 M | $1.82 B |
| 07/17/2026 | $6.10 | $6.30 (3.28%) | $6.33 | $5.98 | 5.72 M | $1.70 B |
| 07/16/2026 | $6.50 | $6.28 (-3.38%) | $6.60 | $6.16 | 2.53 M | $1.69 B |
| 07/15/2026 | $6.50 | $6.41 (-1.38%) | $6.71 | $6.38 | 3.07 M | $1.73 B |
| 07/14/2026 | $6.50 | $6.42 (-1.23%) | $6.67 | $6.39 | 3.41 M | $1.73 B |
| 07/13/2026 | $6.28 | $6.61 (5.25%) | $6.71 | $6.26 | 5.32 M | $1.78 B |
| 07/10/2026 | $6.30 | $6.19 (-1.75%) | $6.46 | $6.18 | 2.43 M | $1.67 B |
| 07/09/2026 | $6.22 | $6.17 (-0.8%) | $6.34 | $6.14 | 2.45 M | $1.66 B |
| 07/08/2026 | $6.29 | $6.37 (1.27%) | $6.42 | $6.09 | 5.03 M | $1.72 B |
| 07/07/2026 | $6.62 | $6.47 (-2.27%) | $6.90 | $6.46 | 3.22 M | $1.74 B |
| 07/06/2026 | $6.41 | $6.62 (3.28%) | $6.63 | $6.31 | 2.47 M | $1.78 B |
| 07/02/2026 | $6.36 | $6.43 (1.1%) | $6.48 | $6.23 | 2.20 M | $1.73 B |
| 07/01/2026 | $6.15 | $6.36 (3.41%) | $6.55 | $6.11 | 4.63 M | $1.71 B |
| 06/30/2026 | $6.26 | $6.06 (-3.19%) | $6.33 | $6.01 | 5.47 M | $1.63 B |
| 06/29/2026 | $6.20 | $6.34 (2.26%) | $6.38 | $6.14 | 4.39 M | $1.71 B |
| 06/26/2026 | $5.43 | $6.20 (14.18%) | $6.25 | $5.43 | 17.40 M | $1.67 B |
| 06/25/2026 | $5.60 | $5.44 (-2.86%) | $5.70 | $5.42 | 4.29 M | $1.47 B |
| 06/24/2026 | $5.82 | $5.66 (-2.75%) | $5.96 | $5.61 | 6.24 M | $1.52 B |
| 06/23/2026 | $6.09 | $5.86 (-3.78%) | $6.14 | $5.85 | 4.36 M | $1.58 B |
| 06/22/2026 | $6.00 | $5.94 (-1%) | $6.30 | $5.92 | 6.10 M | $1.60 B |
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.
