Genius Historical Data

GENIUS Page 3
Download
Date Close Price change Market cap Trading volume
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