GENK(GENK)
GENK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.32 | $2.38 | $2.32 | $2.38 | 7,381 |
| 5/20/2026 | $2.28 | $2.39 | $2.24 | $2.39 | 20,932 |
| 5/19/2026 | $2.38 | $2.38 | $2.19 | $2.29 | 33,519 |
| 5/18/2026 | $2.17 | $2.35 | $2.04 | $2.30 | 16,000 |
| 5/15/2026 | $2.09 | $2.22 | $2.08 | $2.18 | 23,292 |
| 5/14/2026 | $2.33 | $2.35 | $2.14 | $2.14 | 35,700 |
| 5/13/2026 | $2.16 | $2.36 | $1.97 | $2.26 | 79,435 |
| 5/12/2026 | $2.25 | $2.26 | $2.05 | $2.09 | 14,400 |
| 5/11/2026 | $2.32 | $2.32 | $2.13 | $2.28 | 37,062 |
| 5/8/2026 | $2.39 | $2.42 | $2.29 | $2.34 | 32,900 |
| 5/7/2026 | $2.30 | $2.56 | $2.24 | $2.28 | 164,728 |
| 5/6/2026 | $1.80 | $2.34 | $1.80 | $2.27 | 93,728 |
| 5/5/2026 | $1.73 | $2.07 | $1.73 | $1.89 | 44,000 |
| 5/4/2026 | $1.60 | $1.75 | $1.54 | $1.75 | 127,082 |
| 5/1/2026 | $1.60 | $1.63 | $1.59 | $1.63 | 23,900 |
| 4/30/2026 | $1.57 | $1.65 | $1.57 | $1.65 | 21,000 |
| 4/29/2026 | $1.60 | $1.64 | $1.55 | $1.60 | 9,200 |
| 4/28/2026 | $1.57 | $1.61 | $1.54 | $1.57 | 9,101 |
| 4/27/2026 | $1.64 | $1.67 | $1.57 | $1.60 | 11,550 |
| 4/24/2026 | $1.65 | $1.69 | $1.59 | $1.61 | 11,100 |
| 4/23/2026 | $1.67 | $1.71 | $1.66 | $1.68 | 15,600 |
| 4/22/2026 | $1.66 | $1.73 | $1.65 | $1.69 | 18,246 |
| 4/21/2026 | $1.60 | $1.70 | $1.60 | $1.64 | 39,913 |
| 4/20/2026 | $1.56 | $1.60 | $1.45 | $1.60 | 51,400 |
| 4/17/2026 | $1.55 | $1.69 | $1.54 | $1.58 | 22,139 |
| 4/16/2026 | $1.63 | $1.63 | $1.57 | $1.59 | 16,744 |
| 4/15/2026 | $1.61 | $1.61 | $1.56 | $1.60 | 21,900 |
| 4/14/2026 | $1.52 | $1.61 | $1.52 | $1.59 | 21,341 |
| 4/13/2026 | $1.49 | $1.61 | $1.45 | $1.53 | 28,400 |
| 4/10/2026 | $1.52 | $1.60 | $1.48 | $1.50 | 46,245 |
| 4/9/2026 | $1.53 | $1.59 | $1.50 | $1.57 | 14,113 |
| 4/8/2026 | $1.60 | $1.60 | $1.50 | $1.54 | 45,400 |
| 4/7/2026 | $1.51 | $1.52 | $1.43 | $1.46 | 54,220 |
| 4/6/2026 | $1.53 | $1.55 | $1.50 | $1.55 | 16,500 |
| 4/2/2026 | $1.72 | $1.76 | $1.47 | $1.52 | 63,339 |
| 4/1/2026 | $1.50 | $2.00 | $1.50 | $1.69 | 177,500 |
| 3/31/2026 | $1.96 | $1.96 | $1.82 | $1.96 | 50,230 |
| 3/30/2026 | $1.87 | $1.92 | $1.81 | $1.88 | 11,900 |
| 3/27/2026 | $2.05 | $2.05 | $1.86 | $1.90 | 54,215 |
| 3/26/2026 | $2.14 | $2.19 | $2.02 | $2.08 | 44,224 |
| 3/25/2026 | $2.08 | $2.20 | $1.90 | $2.15 | 59,400 |
| 3/24/2026 | $1.85 | $2.21 | $1.85 | $2.07 | 206,607 |
| 3/23/2026 | $1.80 | $1.85 | $1.66 | $1.77 | 16,141 |
| 3/20/2026 | $1.78 | $2.09 | $1.70 | $1.83 | 187,406 |
| 3/19/2026 | $1.67 | $1.72 | $1.66 | $1.71 | 75,810 |
| 3/18/2026 | $1.64 | $1.77 | $1.64 | $1.66 | 9,100 |
| 3/17/2026 | $1.77 | $1.80 | $1.64 | $1.64 | 36,500 |
| 3/16/2026 | $1.57 | $1.78 | $1.57 | $1.73 | 11,542 |
| 3/13/2026 | $1.60 | $1.80 | $1.51 | $1.52 | 25,116 |
| 3/12/2026 | $1.62 | $1.66 | $1.53 | $1.53 | 79,545 |
| 3/11/2026 | $1.68 | $1.73 | $1.50 | $1.53 | 141,906 |
| 3/10/2026 | $1.72 | $1.74 | $1.68 | $1.68 | 8,314 |
| 3/9/2026 | $1.72 | $1.81 | $1.71 | $1.72 | 23,544 |
| 3/6/2026 | $1.86 | $1.94 | $1.71 | $1.72 | 19,226 |
| 3/5/2026 | $1.90 | $1.97 | $1.87 | $1.87 | 14,309 |
| 3/4/2026 | $1.97 | $1.98 | $1.89 | $1.90 | 40,100 |
| 3/3/2026 | $1.92 | $1.95 | $1.89 | $1.95 | 3,632 |
| 3/2/2026 | $1.86 | $2.00 | $1.86 | $1.96 | 37,300 |
| 2/27/2026 | $1.92 | $2.00 | $1.92 | $1.92 | 8,134 |
| 2/26/2026 | $2.00 | $2.00 | $1.93 | $1.96 | 20,112 |
| 2/25/2026 | $1.79 | $2.00 | $1.79 | $2.00 | 57,321 |
| 2/24/2026 | $1.72 | $1.81 | $1.70 | $1.81 | 21,200 |
| 2/23/2026 | $1.74 | $1.76 | $1.70 | $1.71 | 18,018 |