Genasys Inc.GNSSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.85 | $1.91 | $1.78 | $1.84 | 318,813 |
| 1/30/2026 | $1.93 | $1.94 | $1.83 | $1.84 | 361,846 |
| 1/29/2026 | $1.95 | $1.96 | $1.91 | $1.94 | 145,800 |
| 1/28/2026 | $2.05 | $2.14 | $1.92 | $1.95 | 278,085 |
| 1/27/2026 | $2.07 | $2.11 | $2.00 | $2.04 | 119,100 |
| 1/26/2026 | $2.12 | $2.15 | $2.04 | $2.07 | 102,900 |
| 1/23/2026 | $2.17 | $2.17 | $2.01 | $2.10 | 319,200 |
| 1/22/2026 | $2.20 | $2.28 | $2.13 | $2.14 | 121,937 |
| 1/21/2026 | $2.27 | $2.28 | $2.18 | $2.22 | 165,572 |
| 1/20/2026 | $2.35 | $2.38 | $2.23 | $2.26 | 199,103 |
| 1/16/2026 | $2.36 | $2.39 | $2.30 | $2.35 | 217,644 |
| 1/15/2026 | $2.27 | $2.35 | $2.24 | $2.33 | 148,100 |
| 1/14/2026 | $2.23 | $2.27 | $2.22 | $2.25 | 192,530 |
| 1/13/2026 | $2.38 | $2.39 | $2.21 | $2.25 | 246,600 |
| 1/12/2026 | $2.24 | $2.40 | $2.20 | $2.36 | 722,416 |
| 1/9/2026 | $2.13 | $2.13 | $2.07 | $2.12 | 78,767 |
| 1/8/2026 | $2.16 | $2.19 | $2.10 | $2.11 | 89,524 |
| 1/7/2026 | $2.16 | $2.18 | $2.12 | $2.14 | 45,336 |
| 1/6/2026 | $2.16 | $2.24 | $2.13 | $2.14 | 112,840 |
| 1/5/2026 | $2.17 | $2.23 | $2.13 | $2.16 | 124,311 |
| 1/2/2026 | $2.17 | $2.24 | $2.14 | $2.18 | 99,823 |
| 12/31/2025 | $2.16 | $2.22 | $2.11 | $2.15 | 100,200 |
| 12/30/2025 | $2.17 | $2.22 | $2.16 | $2.16 | 65,400 |
| 12/29/2025 | $2.19 | $2.23 | $2.16 | $2.16 | 133,000 |
| 12/26/2025 | $2.18 | $2.24 | $2.18 | $2.22 | 73,697 |
| 12/24/2025 | $2.23 | $2.24 | $2.15 | $2.22 | 71,129 |
| 12/23/2025 | $2.25 | $2.27 | $2.17 | $2.23 | 157,000 |
| 12/22/2025 | $2.24 | $2.30 | $2.21 | $2.25 | 113,100 |
| 12/19/2025 | $2.23 | $2.25 | $2.19 | $2.24 | 113,614 |
| 12/18/2025 | $2.19 | $2.24 | $2.16 | $2.20 | 132,400 |
| 12/17/2025 | $2.18 | $2.23 | $2.11 | $2.17 | 129,100 |
| 12/16/2025 | $2.13 | $2.18 | $2.10 | $2.17 | 113,300 |
| 12/15/2025 | $2.11 | $2.15 | $2.08 | $2.13 | 170,205 |
| 12/12/2025 | $2.15 | $2.23 | $2.08 | $2.11 | 197,945 |
| 12/11/2025 | $2.14 | $2.26 | $2.08 | $2.15 | 185,329 |
| 12/10/2025 | $2.30 | $2.38 | $1.91 | $2.15 | 438,400 |
| 12/9/2025 | $2.37 | $2.41 | $2.34 | $2.39 | 302,716 |
| 12/8/2025 | $2.36 | $2.43 | $2.33 | $2.36 | 140,800 |
| 12/5/2025 | $2.29 | $2.40 | $2.29 | $2.35 | 144,892 |
| 12/4/2025 | $2.29 | $2.37 | $2.26 | $2.29 | 144,700 |
| 12/3/2025 | $2.13 | $2.35 | $2.13 | $2.30 | 169,205 |
| 12/2/2025 | $2.25 | $2.34 | $2.16 | $2.17 | 170,807 |
| 12/1/2025 | $2.25 | $2.28 | $2.21 | $2.26 | 78,242 |
| 11/28/2025 | $2.21 | $2.26 | $2.20 | $2.23 | 45,200 |
| 11/26/2025 | $2.23 | $2.24 | $2.17 | $2.18 | 69,824 |
| 11/25/2025 | $2.09 | $2.18 | $2.09 | $2.17 | 49,385 |
| 11/24/2025 | $2.14 | $2.19 | $2.11 | $2.13 | 55,238 |
| 11/21/2025 | $2.19 | $2.21 | $2.10 | $2.15 | 76,829 |
| 11/20/2025 | $2.19 | $2.27 | $2.09 | $2.15 | 161,200 |
| 11/19/2025 | $2.15 | $2.23 | $2.14 | $2.19 | 102,900 |
| 11/18/2025 | $2.25 | $2.30 | $2.11 | $2.13 | 185,500 |
| 11/17/2025 | $2.27 | $2.30 | $2.21 | $2.26 | 91,700 |
| 11/14/2025 | $2.25 | $2.33 | $2.20 | $2.27 | 112,525 |
| 11/13/2025 | $2.38 | $2.40 | $2.25 | $2.27 | 186,100 |
| 11/12/2025 | $2.41 | $2.45 | $2.38 | $2.38 | 122,376 |
| 11/11/2025 | $2.39 | $2.43 | $2.34 | $2.41 | 45,400 |
| 11/10/2025 | $2.36 | $2.46 | $2.36 | $2.38 | 125,438 |
| 11/7/2025 | $2.37 | $2.44 | $2.34 | $2.38 | 91,616 |
| 11/6/2025 | $2.42 | $2.47 | $2.37 | $2.40 | 127,133 |
| 11/5/2025 | $2.32 | $2.41 | $2.27 | $2.40 | 60,324 |