Genius Historical Data

GENIUS Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.725
+9.99%
$320.03 million $30.83 million
May 23, 2026 $0.659
+5.34%
$289.87 million $26.38 million
May 22, 2026 $0.626
+41.31%
$276.57 million $59.35 million
May 21, 2026 $0.443
+1.63%
$194.84 million $10.02 million
May 20, 2026 $0.436
+3.40%
$191.66 million $12.1 million
May 19, 2026 $0.421
-7.61%
$185.33 million $11.43 million
May 18, 2026 $0.456
+3.66%
$200.68 million $13.77 million
May 17, 2026 $0.44
-9.52%
$193.49 million $10.46 million
May 16, 2026 $0.486
+3.38%
$214.36 million $10.67 million
May 15, 2026 $0.47
-7.49%
$206.96 million $11.01 million
May 14, 2026 $0.508
-2.26%
$223.71 million $12.52 million
May 13, 2026 $0.52
-7.87%
$228.88 million $13.27 million
May 12, 2026 $0.565
+7.55%
$248.42 million $17.45 million
May 11, 2026 $0.525
-7.70%
$230.98 million $21.7 million
May 10, 2026 $0.569
-0.50%
$250.25 million $20.33 million
May 9, 2026 $0.572
-1.29%
$251.5 million $20.43 million
May 8, 2026 $0.579
+3.39%
$254.78 million $25.08 million
May 7, 2026 $0.56
-6.01%
$246.43 million $27.96 million
May 6, 2026 $0.596
+15.92%
$262.18 million $24.95 million
May 5, 2026 $0.514
-5.66%
$226.17 million $21.02 million
May 4, 2026 $0.545
-12.14%
$239.71 million $26.63 million
May 3, 2026 $0.62
+11.43%
$272.84 million $20.3 million
May 2, 2026 $0.556
+11.21%
$244.84 million $13.11 million
May 1, 2026 $0.5
-3.39%
$220.16 million $16.3 million
Apr 30, 2026 $0.518
+12.94%
$227.65 million $13.97 million
Apr 29, 2026 $0.459
-13.46%
$201.79 million $12.05 million
Apr 28, 2026 $0.53
-6.10%
$233.13 million $10.48 million
Apr 27, 2026 $0.565
-3.76%
$248.25 million $16.16 million
Apr 26, 2026 $0.587
+2.70%
$258.19 million $11.66 million
Apr 25, 2026 $0.571
-9.85%
$251.3 million $12.78 million
Apr 24, 2026 $0.634
-5.03%
$278.83 million $18.29 million
Apr 23, 2026 $0.667
+3.12%
$293.61 million $32.43 million
Apr 22, 2026 $0.647
+11.91%
$284.99 million $18.77 million
Apr 21, 2026 $0.578
+3.84%
$254.7 million $27.9 million
Apr 20, 2026 $0.557
-14.27%
$245.37 million $17.85 million
Apr 19, 2026 $0.65
-12.80%
$285.53 million $104.34 million
Apr 18, 2026 $0.745
+7.17%
$327.78 million $125.11 million
Apr 17, 2026 $0.696
+4.90%
$305.34 million $36.49 million
Apr 16, 2026 $0.663
+25.75%
$291.76 million $42.49 million
Apr 15, 2026 $0.527
-8.60%
$231.92 million $25.06 million
Apr 14, 2026 $0.577
+7.85%
$255.79 million $16.92 million
Apr 13, 2026 $0.535
+21.30%
$-- $29.53 million
Download