5 DAY PERFORMANCE
-22.37%
1 MONTH PERFORMANCE
-16.85%
3 MONTH PERFORMANCE
+12.55%
6 MONTH PERFORMANCE
-11.66%
YEAR-TO-DATE PERFORMANCE
-51.18%
1 YEAR PERFORMANCE
-55.02%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.69 | $7.60 (-1.17%) | $7.69 | $7.59 | 8.50 M | $2.05 B |
| 08/06/2026 | $7.76 | $7.83 (0.9%) | $8.58 | $7.59 | 12.39 M | $2.11 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 |
| 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 |
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.
