5 DAY PERFORMANCE
-11.80%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
+14.47%
6 MONTH PERFORMANCE
-50.28%
YEAR-TO-DATE PERFORMANCE
-51.18%
1 YEAR PERFORMANCE
-44.71%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $6.09 | $6.05 (-0.74%) | $6.09 | $5.91 | 972.08 K | |
| 06/22/2026 | $6.00 | $5.94 (-1%) | $6.30 | $5.92 | 6.10 M | $1.60 B |
| 06/18/2026 | $6.17 | $6.10 (-1.13%) | $6.45 | $6.02 | 12.16 M | $1.64 B |
| 06/17/2026 | $6.81 | $6.20 (-8.96%) | $7.00 | $6.07 | 14.87 M | $1.67 B |
| 06/16/2026 | $6.83 | $6.87 (0.59%) | $7.15 | $6.71 | 6.06 M | $1.85 B |
| 06/15/2026 | $6.90 | $6.87 (-0.43%) | $7.05 | $6.77 | 4.56 M | $1.85 B |
| 06/12/2026 | $6.98 | $6.85 (-1.86%) | $7.05 | $6.66 | 6.54 M | $1.85 B |
| 06/11/2026 | $6.77 | $7.03 (3.84%) | $7.22 | $6.75 | 9.66 M | $1.89 B |
| 06/10/2026 | $6.66 | $6.80 (2.1%) | $7.10 | $6.66 | 6.48 M | $1.83 B |
| 06/09/2026 | $6.40 | $6.76 (5.62%) | $7.11 | $6.38 | 10.59 M | $1.82 B |
| 06/08/2026 | $5.98 | $6.46 (8.03%) | $6.66 | $5.95 | 8.03 M | $1.74 B |
| 06/05/2026 | $6.37 | $5.93 (-6.91%) | $6.44 | $5.82 | 5.20 M | $1.60 B |
| 06/04/2026 | $6.00 | $6.36 (6%) | $6.54 | $5.94 | 7.43 M | $1.71 B |
| 06/03/2026 | $6.04 | $5.89 (-2.48%) | $6.08 | $5.70 | 6.87 M | $1.59 B |
| 06/02/2026 | $5.90 | $6.09 (3.22%) | $6.13 | $5.83 | 6.22 M | $1.64 B |
| 06/01/2026 | $5.91 | $6.05 (2.37%) | $6.12 | $5.83 | 5.15 M | $1.63 B |
| 05/29/2026 | $5.55 | $5.86 (5.59%) | $5.97 | $5.55 | 9.08 M | $1.58 B |
| 05/28/2026 | $5.50 | $5.60 (1.82%) | $5.63 | $5.45 | 4.83 M | $1.51 B |
| 05/27/2026 | $5.31 | $5.51 (3.77%) | $5.57 | $5.31 | 4.29 M | $1.48 B |
| 05/26/2026 | $5.30 | $5.31 (0.19%) | $5.48 | $5.21 | 7.29 M | $1.43 B |
| 05/22/2026 | $4.93 | $5.35 (8.52%) | $5.45 | $4.90 | 9.20 M | $1.44 B |
| 05/21/2026 | $5.00 | $4.89 (-2.2%) | $5.11 | $4.88 | 7.00 M | $1.32 B |
| 05/20/2026 | $4.95 | $5.02 (1.41%) | $5.13 | $4.88 | 4.30 M | $1.35 B |
| 05/19/2026 | $5.20 | $5.01 (-3.65%) | $5.45 | $4.97 | 7.87 M | $1.35 B |
| 05/18/2026 | $4.24 | $5.18 (22.17%) | $5.23 | $4.22 | 11.21 M | $1.40 B |
| 05/15/2026 | $4.10 | $4.24 (3.41%) | $4.36 | $4.01 | 4.18 M | $1.14 B |
| 05/14/2026 | $4.24 | $4.16 (-1.89%) | $4.33 | $4.13 | 4.59 M | $1.12 B |
| 05/13/2026 | $4.40 | $4.21 (-4.32%) | $4.46 | $4.21 | 6.23 M | $1.13 B |
| 05/12/2026 | $4.39 | $4.45 (1.37%) | $4.79 | $4.39 | 6.99 M | $1.20 B |
| 05/11/2026 | $4.40 | $4.41 (0.23%) | $4.45 | $4.25 | 5.87 M | $1.19 B |
| 05/08/2026 | $4.77 | $4.40 (-7.76%) | $4.78 | $4.38 | 6.06 M | $1.19 B |
| 05/07/2026 | $4.96 | $4.78 (-3.63%) | $4.99 | $4.21 | 17.18 M | $1.29 B |
| 05/06/2026 | $4.35 | $4.40 (1.15%) | $4.52 | $4.24 | 5.90 M | $1.19 B |
| 05/05/2026 | $4.46 | $4.33 (-2.91%) | $4.48 | $4.26 | 5.91 M | $1.17 B |
| 05/04/2026 | $4.35 | $4.50 (3.45%) | $4.53 | $4.32 | 5.63 M | $1.21 B |
| 05/01/2026 | $4.40 | $4.35 (-1.14%) | $4.49 | $4.25 | 4.10 M | $1.17 B |
| 04/30/2026 | $4.26 | $4.36 (2.35%) | $4.39 | $4.18 | 4.06 M | $1.17 B |
| 04/29/2026 | $4.25 | $4.25 (0%) | $4.32 | $4.21 | 3.87 M | $1.14 B |
| 04/28/2026 | $4.35 | $4.32 (-0.69%) | $4.43 | $4.24 | 4.97 M | $1.16 B |
| 04/27/2026 | $4.40 | $4.42 (0.45%) | $4.49 | $4.36 | 2.96 M | $1.19 B |
| 04/24/2026 | $4.35 | $4.47 (2.76%) | $4.50 | $4.28 | 3.02 M | $1.20 B |
| 04/23/2026 | $4.45 | $4.35 (-2.25%) | $4.50 | $4.22 | 3.51 M | $1.17 B |
| 04/22/2026 | $4.69 | $4.50 (-4.05%) | $4.72 | $4.40 | 4.86 M | $1.21 B |
| 04/21/2026 | $4.86 | $4.65 (-4.32%) | $5.01 | $4.65 | 3.72 M | $1.25 B |
| 04/20/2026 | $4.85 | $4.86 (0.21%) | $4.98 | $4.75 | 3.98 M | $1.31 B |
| 04/17/2026 | $4.85 | $4.89 (0.82%) | $5.05 | $4.83 | 7.03 M | $1.32 B |
| 04/16/2026 | $4.81 | $4.77 (-0.83%) | $4.90 | $4.64 | 5.13 M | $1.28 B |
| 04/15/2026 | $4.30 | $4.81 (11.86%) | $4.82 | $4.30 | 6.67 M | $1.30 B |
| 04/14/2026 | $4.20 | $4.27 (1.67%) | $4.35 | $4.18 | 3.64 M | $1.15 B |
| 04/13/2026 | $3.86 | $4.14 (7.25%) | $4.15 | $3.83 | 4.37 M | $1.12 B |
| 04/10/2026 | $4.09 | $3.92 (-4.16%) | $4.11 | $3.87 | 6.09 M | $1.06 B |
| 04/09/2026 | $4.30 | $4.07 (-5.35%) | $4.31 | $4.03 | 4.69 M | $1.10 B |
| 04/08/2026 | $4.44 | $4.38 (-1.35%) | $4.47 | $4.33 | 3.97 M | $1.18 B |
| 04/07/2026 | $4.40 | $4.23 (-3.86%) | $4.44 | $4.18 | 3.94 M | $1.14 B |
| 04/06/2026 | $4.53 | $4.42 (-2.43%) | $4.59 | $4.41 | 2.63 M | $1.19 B |
| 04/02/2026 | $4.43 | $4.56 (2.93%) | $4.59 | $4.35 | 6.78 M | $1.23 B |
| 04/01/2026 | $4.50 | $4.54 (0.89%) | $4.65 | $4.47 | 4.22 M | $1.22 B |
| 03/31/2026 | $4.33 | $4.43 (2.31%) | $4.50 | $4.31 | 6.17 M | $1.19 B |
| 03/30/2026 | $4.30 | $4.24 (-1.4%) | $4.38 | $4.19 | 3.78 M | $1.14 B |
| 03/27/2026 | $4.35 | $4.33 (-0.46%) | $4.38 | $4.20 | 4.89 M | $1.17 B |
| 03/26/2026 | $4.57 | $4.41 (-3.5%) | $4.68 | $4.39 | 5.29 M | $1.19 B |
| 03/25/2026 | $4.61 | $4.60 (-0.22%) | $4.70 | $4.43 | 7.86 M | $1.24 B |
| 03/24/2026 | $4.63 | $4.54 (-1.94%) | $4.72 | $4.46 | 6.48 M | $1.22 B |
| 03/23/2026 | $4.64 | $4.70 (1.29%) | $4.77 | $4.52 | 4.84 M | $1.27 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.
