GENAIS Historical Data

GAI Page 3
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.0452
-3.00%
$ 45.1 million $ 6,805
Nov 24, 2025 $ 0.0472
+8.26%
$ 46.6 million $ 13,931
Nov 23, 2025 $ 0.0445
+2.77%
$ 43.6 million $ 17,125
Nov 22, 2025 $ 0.0436
+2.11%
$ 43.3 million $ 20,425
Nov 21, 2025 $ 0.0424
-6.19%
$ 42.6 million $ 48,548
Nov 20, 2025 $ 0.0462
-3.55%
$ 45.3 million $ 88,599
Nov 19, 2025 $ 0.0479
-5.34%
$ 47.9 million $ 187,928
Nov 18, 2025 $ 0.0507
+0.40%
$ 50.6 million $ 264,772
Nov 17, 2025 $ 0.0505
-3.44%
$ 50.7 million $ 237,918
Nov 16, 2025 $ 0.052
-4.76%
$ 52.2 million $ 342,393
Nov 15, 2025 $ 0.0545
+0.93%
$ 54.6 million $ 348,003
Nov 14, 2025 $ 0.0547
-4.37%
$ 53.9 million $ 366,381
Nov 13, 2025 $ 0.0564
-3.59%
$ 57.2 million $ 369,396
Nov 12, 2025 $ 0.0584
-1.68%
$ 58.4 million $ 294,905
Nov 11, 2025 $ 0.0594
-10.94%
$ 59.4 million $ 320,082
Nov 10, 2025 $ 0.0667
+1.68%
$ 66.7 million $ 202,498
Nov 9, 2025 $ 0.0656
-0.76%
$ 65.5 million $ 247,437
Nov 8, 2025 $ 0.0661
-9.70%
$ 66.1 million $ 377,085
Nov 7, 2025 $ 0.0732
+1.39%
$ 73.2 million $ 274,403
Nov 6, 2025 $ 0.0722
-5.99%
$ 72.2 million $ 328,915
Nov 5, 2025 $ 0.0769
+3.22%
$ 76.9 million $ 322,715
Nov 4, 2025 $ 0.0745
-17.22%
$ 74.5 million $ 329,944
Nov 3, 2025 $ 0.0903
-18.87%
$ 90.3 million $ 362,800
Nov 2, 2025 $ 0.111
-2.37%
$ 111.4 million $ 308,150
Nov 1, 2025 $ 0.114
+1.24%
$ 114.2 million $ 398,935
Oct 31, 2025 $ 0.113
+2.45%
$ 112.8 million $ 365,767
Oct 30, 2025 $ 0.11
-9.52%
$ 110.4 million $ 333,844
Oct 29, 2025 $ 0.122
-2.01%
$ 121.8 million $ 350,705
Oct 28, 2025 $ 0.124
-0.40%
$ 124.5 million $ 531,524
Oct 25, 2025 $ 0.138
+2.60%
$ -- $ 476,504
Oct 24, 2025 $ 0.134
-3.39%
$ 134.5 million $ 472,674
Oct 23, 2025 $ 0.139
-2.39%
$ 138.7 million $ 433,669
Oct 22, 2025 $ 0.14
-6.91%
$ 141.5 million $ 443,920
Oct 21, 2025 $ 0.154
-1.16%
$ 150.5 million $ 452,517
Oct 20, 2025 $ 0.156
+0.84%
$ 155.6 million $ 466,851
Oct 19, 2025 $ 0.157
+7.22%
$ 155.2 million $ 426,515
Oct 18, 2025 $ 0.147
+9.90%
$ 146.6 million $ 422,750
Oct 17, 2025 $ 0.137
-0.15%
$ 133.4 million $ 505,806
Oct 16, 2025 $ 0.137
-13.46%
$ 137.2 million $ 372,056
Oct 15, 2025 $ 0.158
+2.07%
$ 158.1 million $ 459,598
Oct 14, 2025 $ 0.155
-4.32%
$ 155.1 million $ 470,999
Oct 13, 2025 $ 0.162
-0.67%
$ 161.9 million $ 481,884
Oct 12, 2025 $ 0.164
+40.55%
$ 163.6 million $ 471,714
Oct 11, 2025 $ 0.117
+7.31%
$ 117.5 million $ 460,687
Oct 10, 2025 $ 0.109
-31.41%
$ 109.4 million $ 409,733
Oct 9, 2025 $ 0.16
-19.44%
$ 159.5 million $ 597,541
Oct 8, 2025 $ 0.198
-6.25%
$ 198 million $ 407,521
Oct 7, 2025 $ 0.231
-7.93%
$ 231.1 million $ 409,529
Oct 6, 2025 $ 0.251
-2.22%
$ 251 million $ 465,322
Oct 5, 2025 $ 0.257
+9.56%
$ 254.8 million $ 424,908