5 DAY PERFORMANCE
+23.68%
1 MONTH PERFORMANCE
+21.72%
3 MONTH PERFORMANCE
-11.66%
6 MONTH PERFORMANCE
-47.31%
YEAR-TO-DATE PERFORMANCE
-51.18%
1 YEAR PERFORMANCE
-48.86%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.35 | $4.46 (2.53%) | $4.47 | $4.24 | 2.53 M | $1.14 B |
| 05/05/2026 | $4.46 | $4.33 (-2.91%) | $4.48 | $4.26 | 5.91 M | $1.12 B |
| 05/04/2026 | $4.35 | $4.50 (3.45%) | $4.53 | $4.32 | 5.63 M | $1.17 B |
| 05/01/2026 | $4.40 | $4.35 (-1.14%) | $4.49 | $4.25 | 4.10 M | $1.13 B |
| 04/30/2026 | $4.26 | $4.36 (2.35%) | $4.39 | $4.18 | 4.06 M | $1.13 B |
| 04/29/2026 | $4.25 | $4.25 (0%) | $4.32 | $4.21 | 3.87 M | $1.10 B |
| 04/28/2026 | $4.35 | $4.32 (-0.69%) | $4.43 | $4.24 | 4.97 M | $1.12 B |
| 04/27/2026 | $4.40 | $4.42 (0.45%) | $4.49 | $4.36 | 2.96 M | $1.15 B |
| 04/24/2026 | $4.35 | $4.47 (2.76%) | $4.50 | $4.28 | 3.02 M | $1.16 B |
| 04/23/2026 | $4.45 | $4.35 (-2.25%) | $4.50 | $4.22 | 3.51 M | $1.13 B |
| 04/22/2026 | $4.69 | $4.50 (-4.05%) | $4.72 | $4.40 | 4.86 M | $1.17 B |
| 04/21/2026 | $4.86 | $4.65 (-4.32%) | $5.01 | $4.65 | 3.72 M | $1.21 B |
| 04/20/2026 | $4.85 | $4.86 (0.21%) | $4.98 | $4.75 | 3.98 M | $1.26 B |
| 04/17/2026 | $4.85 | $4.89 (0.82%) | $5.05 | $4.83 | 7.03 M | $1.27 B |
| 04/16/2026 | $4.81 | $4.77 (-0.83%) | $4.90 | $4.64 | 5.13 M | $1.24 B |
| 04/15/2026 | $4.30 | $4.81 (11.86%) | $4.82 | $4.30 | 6.67 M | $1.25 B |
| 04/14/2026 | $4.20 | $4.27 (1.67%) | $4.35 | $4.18 | 3.64 M | $1.11 B |
| 04/13/2026 | $3.86 | $4.14 (7.25%) | $4.15 | $3.83 | 4.37 M | $1.07 B |
| 04/10/2026 | $4.09 | $3.92 (-4.16%) | $4.11 | $3.87 | 6.09 M | $1.02 B |
| 04/09/2026 | $4.30 | $4.07 (-5.35%) | $4.31 | $4.03 | 4.69 M | $1.06 B |
| 04/08/2026 | $4.44 | $4.38 (-1.35%) | $4.47 | $4.33 | 3.97 M | $1.14 B |
| 04/07/2026 | $4.40 | $4.23 (-3.86%) | $4.44 | $4.18 | 3.94 M | $1.10 B |
| 04/06/2026 | $4.53 | $4.42 (-2.43%) | $4.59 | $4.41 | 2.63 M | $1.15 B |
| 04/02/2026 | $4.43 | $4.56 (2.93%) | $4.59 | $4.35 | 6.78 M | $1.18 B |
| 04/01/2026 | $4.50 | $4.54 (0.89%) | $4.65 | $4.47 | 4.22 M | $1.18 B |
| 03/31/2026 | $4.33 | $4.43 (2.31%) | $4.50 | $4.31 | 6.17 M | $1.15 B |
| 03/30/2026 | $4.30 | $4.24 (-1.4%) | $4.38 | $4.19 | 3.78 M | $1.10 B |
| 03/27/2026 | $4.35 | $4.33 (-0.46%) | $4.38 | $4.20 | 4.89 M | $1.12 B |
| 03/26/2026 | $4.57 | $4.41 (-3.5%) | $4.68 | $4.39 | 5.29 M | $1.14 B |
| 03/25/2026 | $4.61 | $4.60 (-0.22%) | $4.70 | $4.43 | 7.86 M | $1.19 B |
| 03/24/2026 | $4.63 | $4.54 (-1.94%) | $4.72 | $4.46 | 6.48 M | $1.18 B |
| 03/23/2026 | $4.64 | $4.70 (1.29%) | $4.77 | $4.52 | 4.84 M | $1.22 B |
| 03/20/2026 | $4.77 | $4.53 (-5.03%) | $4.80 | $4.51 | 5.98 M | $1.18 B |
| 03/19/2026 | $4.75 | $4.70 (-1.05%) | $4.83 | $4.64 | 6.56 M | $1.22 B |
| 03/18/2026 | $4.96 | $4.77 (-3.83%) | $5.00 | $4.76 | 7.59 M | $1.24 B |
| 03/17/2026 | $5.28 | $4.99 (-5.49%) | $5.37 | $4.98 | 7.43 M | $1.30 B |
| 03/16/2026 | $5.27 | $5.20 (-1.33%) | $5.49 | $5.17 | 6.31 M | $1.35 B |
| 03/13/2026 | $5.38 | $5.33 (-0.93%) | $5.53 | $5.15 | 9.23 M | $1.38 B |
| 03/12/2026 | $5.15 | $5.17 (0.39%) | $5.41 | $5.03 | 7.86 M | $1.34 B |
| 03/11/2026 | $5.19 | $5.21 (0.39%) | $5.31 | $4.96 | 6.51 M | $1.35 B |
| 03/10/2026 | $5.38 | $5.18 (-3.72%) | $5.39 | $5.14 | 6.13 M | $1.34 B |
| 03/09/2026 | $5.27 | $5.39 (2.28%) | $5.52 | $5.12 | 7.50 M | $1.40 B |
| 03/06/2026 | $5.80 | $5.39 (-7.07%) | $5.85 | $5.36 | 6.15 M | $1.40 B |
| 03/05/2026 | $5.85 | $5.86 (0.17%) | $6.13 | $5.60 | 10.42 M | $1.52 B |
| 03/04/2026 | $6.59 | $6.04 (-8.35%) | $6.75 | $6.01 | 12.14 M | $1.57 B |
| 03/03/2026 | $6.19 | $6.47 (4.52%) | $6.65 | $5.98 | 7.98 M | $1.68 B |
| 03/02/2026 | $6.02 | $6.37 (5.81%) | $6.44 | $5.98 | 4.88 M | $1.65 B |
| 02/27/2026 | $6.11 | $6.21 (1.64%) | $6.35 | $6.06 | 3.48 M | $1.60 B |
| 02/26/2026 | $6.00 | $6.39 (6.5%) | $6.45 | $5.92 | 5.12 M | $1.65 B |
| 02/25/2026 | $5.90 | $5.92 (0.34%) | $5.99 | $5.71 | 2.57 M | $1.53 B |
| 02/24/2026 | $5.76 | $5.84 (1.39%) | $5.99 | $5.68 | 3.60 M | $1.50 B |
| 02/23/2026 | $6.09 | $5.73 (-5.91%) | $6.13 | $5.71 | 5.01 M | $1.48 B |
| 02/20/2026 | $6.35 | $6.11 (-3.78%) | $6.45 | $6.10 | 3.14 M | $1.57 B |
| 02/19/2026 | $6.15 | $6.41 (4.23%) | $6.43 | $6.05 | 4.31 M | $1.65 B |
| 02/18/2026 | $5.70 | $6.28 (10.18%) | $6.39 | $5.70 | 10.99 M | $1.62 B |
| 02/17/2026 | $5.83 | $5.79 (-0.69%) | $5.89 | $5.75 | 7.18 M | $1.49 B |
| 02/13/2026 | $6.13 | $5.79 (-5.55%) | $6.33 | $5.76 | 6.98 M | $1.49 B |
| 02/12/2026 | $6.24 | $6.04 (-3.21%) | $6.27 | $5.91 | 8.17 M | $1.56 B |
| 02/11/2026 | $6.26 | $6.15 (-1.76%) | $6.37 | $6.03 | 8.42 M | $1.58 B |
| 02/10/2026 | $6.42 | $6.26 (-2.49%) | $6.67 | $6.20 | 7.56 M | $1.61 B |
| 02/09/2026 | $6.20 | $6.34 (2.26%) | $6.45 | $6.05 | 13.17 M | $1.63 B |
| 02/06/2026 | $6.32 | $6.09 (-3.64%) | $6.50 | $6.02 | 22.56 M | $1.57 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.
