Genius Sports LimitedGENINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.80 | $8.80 | $8.42 | $8.46 | 3.36M |
| 1/30/2026 | $9.20 | $9.32 | $8.64 | $8.70 | 5.39M |
| 1/29/2026 | $9.28 | $9.39 | $9.17 | $9.25 | 3.58M |
| 1/28/2026 | $9.61 | $9.75 | $9.30 | $9.30 | 3.36M |
| 1/27/2026 | $9.53 | $9.60 | $9.36 | $9.51 | 3.48M |
| 1/26/2026 | $9.70 | $9.81 | $9.39 | $9.55 | 4.87M |
| 1/23/2026 | $9.67 | $9.72 | $9.52 | $9.67 | 4.53M |
| 1/22/2026 | $9.70 | $9.97 | $9.50 | $9.58 | 5.29M |
| 1/21/2026 | $9.82 | $9.89 | $9.69 | $9.73 | 4.11M |
| 1/20/2026 | $9.69 | $9.96 | $9.69 | $9.72 | 3.87M |
| 1/16/2026 | $10.22 | $10.28 | $9.83 | $9.89 | 4.59M |
| 1/15/2026 | $10.00 | $10.43 | $9.88 | $10.31 | 4.79M |
| 1/14/2026 | $10.15 | $10.18 | $9.77 | $9.90 | 5.49M |
| 1/13/2026 | $10.26 | $10.33 | $9.93 | $10.19 | 3.26M |
| 1/12/2026 | $10.65 | $10.65 | $10.14 | $10.23 | 4.32M |
| 1/9/2026 | $11.02 | $11.23 | $10.41 | $10.70 | 7.33M |
| 1/8/2026 | $10.30 | $10.60 | $10.26 | $10.54 | 3.31M |
| 1/7/2026 | $10.63 | $10.70 | $10.12 | $10.36 | 3.70M |
| 1/6/2026 | $11.23 | $11.23 | $10.55 | $10.56 | 4.38M |
| 1/5/2026 | $10.83 | $11.28 | $10.70 | $11.26 | 3.60M |
| 1/2/2026 | $11.10 | $11.10 | $10.65 | $10.78 | 2.48M |
| 12/31/2025 | $11.35 | $11.37 | $10.96 | $11.02 | 3.00M |
| 12/30/2025 | $11.00 | $11.47 | $10.94 | $11.37 | 4.28M |
| 12/29/2025 | $10.84 | $10.97 | $10.77 | $10.94 | 6.38M |
| 12/26/2025 | $10.81 | $10.96 | $10.77 | $10.88 | 1.62M |
| 12/24/2025 | $10.86 | $10.95 | $10.67 | $10.77 | 1.04M |
| 12/23/2025 | $10.77 | $10.85 | $10.59 | $10.82 | 2.79M |
| 12/22/2025 | $10.78 | $11.02 | $10.78 | $10.82 | 2.96M |
| 12/19/2025 | $10.80 | $11.00 | $10.70 | $10.80 | 3.68M |
| 12/18/2025 | $10.85 | $11.05 | $10.69 | $10.78 | 2.66M |
| 12/17/2025 | $10.63 | $10.97 | $10.62 | $10.68 | 2.86M |
| 12/16/2025 | $10.68 | $10.72 | $10.54 | $10.66 | 2.69M |
| 12/15/2025 | $11.00 | $11.00 | $10.56 | $10.66 | 3.52M |
| 12/12/2025 | $11.05 | $11.23 | $10.93 | $10.96 | 4.20M |
| 12/11/2025 | $10.68 | $11.12 | $10.68 | $11.06 | 4.17M |
| 12/10/2025 | $10.75 | $10.80 | $10.65 | $10.66 | 2.71M |
| 12/9/2025 | $10.71 | $10.84 | $10.53 | $10.75 | 4.09M |
| 12/8/2025 | $10.90 | $11.03 | $10.65 | $10.69 | 4.00M |
| 12/5/2025 | $11.24 | $11.39 | $10.78 | $10.83 | 4.47M |
| 12/4/2025 | $11.56 | $11.56 | $10.87 | $11.23 | 7.74M |
| 12/3/2025 | $10.71 | $11.58 | $10.63 | $11.32 | 17.98M |
| 12/2/2025 | $10.23 | $10.42 | $10.09 | $10.11 | 6.16M |
| 12/1/2025 | $9.85 | $10.24 | $9.82 | $10.22 | 5.29M |
| 11/28/2025 | $9.87 | $10.20 | $9.86 | $10.07 | 3.34M |
| 11/26/2025 | $9.81 | $10.07 | $9.77 | $9.86 | 3.92M |
| 11/25/2025 | $9.22 | $9.99 | $9.19 | $9.90 | 8.03M |
| 11/24/2025 | $9.01 | $9.45 | $8.94 | $9.14 | 6.42M |
| 11/21/2025 | $8.84 | $9.30 | $8.59 | $9.09 | 7.82M |
| 11/20/2025 | $8.94 | $9.29 | $8.68 | $8.70 | 13.99M |
| 11/19/2025 | $9.07 | $9.15 | $8.76 | $8.76 | 8.49M |
| 11/18/2025 | $9.19 | $9.44 | $8.93 | $9.03 | 10.20M |
| 11/17/2025 | $9.66 | $9.76 | $9.39 | $9.47 | 5.12M |
| 11/14/2025 | $9.70 | $9.90 | $9.59 | $9.65 | 8.82M |
| 11/13/2025 | $10.17 | $10.35 | $9.81 | $9.87 | 4.99M |
| 11/12/2025 | $10.38 | $10.51 | $10.24 | $10.30 | 5.55M |
| 11/11/2025 | $10.39 | $10.41 | $10.26 | $10.32 | 2.58M |
| 11/10/2025 | $10.34 | $10.48 | $10.29 | $10.40 | 4.12M |
| 11/7/2025 | $10.10 | $10.30 | $9.91 | $10.23 | 6.58M |
| 11/6/2025 | $11.02 | $11.10 | $10.18 | $10.21 | 8.62M |
| 11/5/2025 | $11.10 | $11.36 | $10.94 | $11.01 | 6.29M |
| 11/4/2025 | $11.01 | $11.52 | $10.52 | $11.25 | 8.69M |