Genasys Inc.

2.27
0.00 (0.00%)
At close: Apr 01, 2025, 1:52 PM

Genasys Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 2.30 2.35 2.21 2.27 0.00 0.00% 86,165
Mar 28, 2025 2.38 2.40 2.21 2.27 -0.10 -4.22% 100,800
Mar 27, 2025 2.34 2.45 2.34 2.37 0.05 2.16% 120,700
Mar 26, 2025 2.36 2.41 2.30 2.32 -0.03 -1.28% 45,000
Mar 25, 2025 2.41 2.43 2.31 2.35 -0.09 -3.69% 118,709
Mar 24, 2025 2.51 2.51 2.33 2.44 -0.01 -0.41% 176,329
Mar 21, 2025 2.45 2.47 2.39 2.45 -0.02 -0.81% 93,602
Mar 20, 2025 2.48 2.50 2.44 2.47 0.01 0.41% 66,900
Mar 19, 2025 2.36 2.49 2.33 2.46 0.11 4.68% 106,100
Mar 18, 2025 2.34 2.42 2.30 2.35 -0.01 -0.42% 46,528
Mar 17, 2025 2.32 2.40 2.30 2.36 0.03 1.29% 52,600
Mar 14, 2025 2.22 2.35 2.21 2.33 0.14 6.39% 99,016
Mar 13, 2025 2.22 2.38 2.10 2.19 -0.03 -1.35% 137,106
Mar 12, 2025 2.20 2.30 2.13 2.22 0.10 4.72% 171,000
Mar 11, 2025 2.15 2.24 2.03 2.12 -0.03 -1.40% 234,900
Mar 10, 2025 2.40 2.40 2.15 2.15 -0.26 -10.79% 304,337
Mar 7, 2025 2.27 2.42 2.27 2.41 0.14 6.17% 262,413
Mar 6, 2025 2.45 2.51 2.27 2.27 -0.18 -7.35% 117,300
Mar 5, 2025 2.49 2.49 2.29 2.45 0.00 0.00% 207,200
Mar 4, 2025 2.38 2.60 2.11 2.45 0.04 1.66% 478,749
Mar 3, 2025 2.71 2.78 2.41 2.41 -0.30 -11.07% 195,400
Feb 28, 2025 2.61 2.71 2.54 2.71 0.09 3.44% 159,800
Feb 27, 2025 2.89 2.89 2.57 2.62 -0.23 -8.07% 350,500
Feb 26, 2025 2.86 2.95 2.77 2.85 -0.03 -1.04% 317,700
Feb 25, 2025 2.88 2.93 2.66 2.88 -0.02 -0.69% 216,632
Feb 24, 2025 3.19 3.28 2.89 2.90 -0.28 -8.81% 354,920
Feb 21, 2025 3.36 3.36 3.15 3.18 -0.14 -4.22% 217,600
Feb 20, 2025 3.45 3.69 3.32 3.32 -0.15 -4.32% 161,627
Feb 19, 2025 3.39 3.48 3.35 3.47 -0.01 -0.29% 195,914
Feb 18, 2025 3.41 3.60 3.37 3.48 0.10 2.96% 276,837
Feb 14, 2025 3.52 3.55 3.31 3.38 -0.18 -5.06% 226,322
Feb 13, 2025 3.53 3.73 3.52 3.56 0.03 0.85% 196,302
Feb 12, 2025 2.85 3.68 2.85 3.53 0.62 21.31% 819,929
Feb 11, 2025 2.88 2.95 2.80 2.91 -0.01 -0.34% 272,320
Feb 10, 2025 3.07 3.09 2.87 2.92 -0.18 -5.81% 122,831
Feb 7, 2025 3.16 3.19 3.06 3.10 -0.06 -1.90% 107,549
Feb 6, 2025 3.16 3.18 3.08 3.16 0.02 0.64% 83,928
Feb 5, 2025 3.11 3.19 3.04 3.14 0.05 1.62% 137,732
Feb 4, 2025 3.07 3.20 3.01 3.09 0.03 0.98% 130,310
Feb 3, 2025 3.05 3.09 2.98 3.06 0.01 0.33% 52,107
Jan 31, 2025 2.99 3.07 2.98 3.05 0.00 0.00% 121,800
Jan 30, 2025 3.09 3.09 2.98 3.05 0.01 0.33% 90,300
Jan 29, 2025 3.05 3.09 2.99 3.04 -0.01 -0.33% 49,400
Jan 28, 2025 3.10 3.10 2.97 3.05 -0.05 -1.61% 73,122
Jan 27, 2025 2.98 3.10 2.98 3.10 0.09 2.99% 189,740
Jan 24, 2025 3.09 3.11 2.99 3.01 -0.05 -1.63% 86,200
Jan 23, 2025 3.10 3.17 3.00 3.06 -0.03 -0.97% 86,058
Jan 22, 2025 2.92 3.11 2.90 3.09 0.21 7.29% 192,576
Jan 21, 2025 2.90 2.96 2.82 2.88 -0.04 -1.37% 233,557
Jan 17, 2025 2.93 2.97 2.86 2.92 0.03 1.04% 241,700