Genius Sports Limited(GENI)
$6.38+0.03 (+0.47%)
GENI
Genius Sports Limited historical prices
$6.38
At close:+0.03 (+0.47%)
Want to see GENI full AI Analyst Report?
Genius Sports Limited (GENI) Historical Prices
1,136 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.32 | 6.65 | 6.27 | 6.38 | 6.38 | +0.47% | 5,711,028 | 0.86 |
| Nov 10, 2026 | 6.11 | 6.41 | 5.91 | 6.35 | 6.35 | +6.37% | 7,815,453 | 1.18 |
| Nov 09, 2026 | 6.06 | 6.34 | 5.97 | 6.20 | 6.20 | +3.85% | 6,778,761 | 1.03 |
| Nov 06, 2026 | 5.93 | 6.00 | 5.47 | 5.97 | 5.97 | +0.84% | 7,821,254 | 1.20 |
| Nov 05, 2026 | 6.86 | 6.86 | 5.61 | 5.92 | 5.92 | -15.55% | 22,198,580 | 3.56 |
| Nov 04, 2026 | 6.99 | 7.17 | 6.92 | 7.01 | 7.01 | +3.09% | 10,707,050 | 1.72 |
| Nov 03, 2026 | 6.63 | 6.89 | 6.52 | 6.80 | 6.80 | +4.29% | 4,829,230 | 0.76 |
| Nov 02, 2026 | 6.42 | 6.81 | 6.24 | 6.52 | 6.52 | +2.52% | 6,481,596 | 1.00 |
| Oct 30, 2026 | 6.42 | 6.50 | 6.22 | 6.36 | 6.36 | -1.55% | 7,432,267 | 1.12 |
| Oct 29, 2026 | 6.35 | 6.48 | 6.28 | 6.46 | 6.46 | +1.73% | 5,215,529 | 0.78 |
| Oct 28, 2026 | 6.26 | 6.58 | 6.25 | 6.35 | 6.35 | +0.47% | 5,482,222 | 0.82 |
| Oct 27, 2026 | 6.51 | 6.52 | 6.27 | 6.32 | 6.32 | -3.07% | 4,950,154 | 0.74 |
| Oct 26, 2026 | 6.22 | 6.54 | 5.98 | 6.52 | 6.52 | +3.00% | 10,632,710 | 1.60 |
| Oct 23, 2026 | 6.52 | 6.52 | 6.27 | 6.33 | 6.33 | -3.21% | 4,024,590 | 0.60 |
| Oct 22, 2026 | 6.39 | 6.75 | 6.32 | 6.54 | 6.54 | +1.71% | 5,221,364 | 0.76 |
| Oct 21, 2026 | 6.69 | 6.76 | 6.41 | 6.43 | 6.43 | -3.74% | 3,951,438 | 0.58 |
| Oct 20, 2026 | 6.59 | 6.95 | 6.59 | 6.68 | 6.68 | +1.67% | 5,250,707 | 0.77 |
| Oct 19, 2026 | 6.43 | 6.67 | 6.23 | 6.57 | 6.57 | +3.46% | 3,821,257 | 0.56 |
| Oct 16, 2026 | 6.67 | 6.71 | 6.25 | 6.35 | 6.35 | -3.50% | 7,474,957 | 1.09 |
| Oct 15, 2026 | 6.20 | 6.63 | 6.05 | 6.58 | 6.58 | +7.34% | 7,045,139 | 1.03 |
| Oct 14, 2026 | 6.43 | 6.53 | 6.03 | 6.13 | 6.13 | -6.13% | 7,748,606 | 1.14 |
| Oct 13, 2026 | 6.70 | 6.77 | 6.50 | 6.53 | 6.53 | -1.21% | 4,316,571 | 0.64 |
| Oct 12, 2026 | 6.69 | 6.69 | 6.44 | 6.61 | 6.61 | -0.60% | 4,957,478 | 0.73 |
| Oct 09, 2026 | 6.79 | 6.81 | 6.42 | 6.65 | 6.65 | +0.30% | 6,435,758 | 0.96 |
| Oct 08, 2026 | 6.33 | 6.67 | 6.15 | 6.63 | 6.63 | +4.57% | 7,392,723 | 1.11 |
| Oct 07, 2026 | 6.22 | 6.42 | 6.04 | 6.34 | 6.34 | +1.93% | 10,215,360 | 1.56 |
| Oct 06, 2026 | 6.27 | 6.40 | 6.10 | 6.22 | 6.22 | +3.84% | 11,365,090 | 1.77 |
| Oct 05, 2026 | 5.98 | 6.31 | 5.90 | 5.99 | 5.99 | -0.50% | 6,676,380 | 1.05 |
| Oct 02, 2026 | 5.77 | 6.14 | 5.71 | 6.02 | 6.02 | +5.99% | 7,939,713 | 1.26 |
| Oct 01, 2026 | 5.75 | 5.80 | 5.41 | 5.68 | 5.68 | -0.87% | 7,114,190 | 1.14 |
| Sep 30, 2026 | 6.15 | 6.15 | 5.71 | 5.73 | 5.73 | -7.13% | 7,978,354 | 1.31 |
| Sep 29, 2026 | 6.25 | 6.34 | 6.12 | 6.17 | 6.17 | +0.33% | 8,621,256 | 1.44 |
| Sep 28, 2026 | 6.32 | 6.40 | 6.10 | 6.15 | 6.15 | -4.50% | 7,048,758 | 1.18 |
| Sep 25, 2026 | 6.15 | 6.57 | 5.96 | 6.44 | 6.44 | +11.03% | 13,891,750 | 2.38 |
| Sep 24, 2026 | 6.03 | 6.05 | 5.62 | 5.80 | 5.80 | -5.23% | 10,198,810 | 1.78 |
| Sep 23, 2026 | 6.04 | 6.14 | 5.85 | 6.12 | 6.12 | +0.66% | 10,164,200 | 1.74 |
| Sep 22, 2026 | 5.94 | 6.22 | 5.71 | 6.08 | 6.08 | +5.56% | 9,393,566 | 1.63 |
| Sep 21, 2026 | 5.64 | 5.82 | 5.48 | 5.76 | 5.76 | +2.13% | 7,209,510 | 1.25 |
| Sep 18, 2026 | 6.44 | 6.48 | 5.51 | 5.64 | 5.64 | -12.96% | 17,544,859 | 3.16 |
| Sep 17, 2026 | 6.69 | 6.76 | 6.29 | 6.48 | 6.48 | -2.11% | 7,182,262 | 1.30 |
| Sep 16, 2026 | 6.56 | 6.71 | 6.41 | 6.62 | 6.62 | +0.91% | 3,816,000 | 0.67 |
| Sep 15, 2026 | 6.75 | 6.77 | 6.45 | 6.56 | 6.56 | -3.53% | 5,921,368 | 1.02 |
| Sep 14, 2026 | 6.85 | 6.92 | 6.69 | 6.80 | 6.80 | -0.29% | 4,081,024 | 0.70 |
| Sep 11, 2026 | 6.80 | 6.98 | 6.72 | 6.82 | 6.82 | +1.49% | 4,525,716 | 0.77 |
| Sep 10, 2026 | 6.99 | 7.14 | 6.70 | 6.72 | 6.72 | -4.41% | 5,707,054 | 0.98 |
| Sep 09, 2026 | 7.35 | 7.38 | 6.97 | 7.03 | 7.03 | -3.83% | 7,925,634 | 1.35 |
| Sep 08, 2026 | 7.50 | 7.64 | 7.27 | 7.31 | 7.31 | -2.40% | 3,749,200 | 0.63 |
| Sep 07, 2026 | 7.59 | 7.62 | 7.39 | 7.49 | 7.49 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.59 | 7.62 | 7.39 | 7.49 | 7.49 | -1.83% | 3,138,136 | 0.51 |
| Sep 03, 2026 | 7.63 | 7.79 | 7.56 | 7.63 | 7.63 | +2.83% | 3,311,682 | 0.53 |
