Genasys Inc. - GNSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.04	2.04	2.04	2.1	2.01	235,471
February 19, 2026	2	2.03	2.03	2.04	1.97	138,600
February 18, 2026	2.03	2	2	2.1	1.96	184,214
February 17, 2026	2.01	2.02	2.02	2.03	1.95	124,672
February 13, 2026	1.98	2	2	2.06	1.96	172,600
February 12, 2026	2.03	1.97	1.97	2.04	1.86	148,900
February 11, 2026	2.1	1.99	1.99	2.1	1.92	260,621
February 10, 2026	2.06	2.05	2.05	2.1	2.01	232,300
February 09, 2026	1.97	2.05	2.05	2.08	1.96	155,800
February 06, 2026	1.85	1.97	1.97	2	1.82	92,029
February 05, 2026	1.87	1.84	1.84	1.9	1.82	137,407
February 04, 2026	1.82	1.87	1.87	1.89	1.78	172,500
February 03, 2026	1.86	1.82	1.82	1.87	1.78	107,058
February 02, 2026	1.85	1.84	1.84	1.91	1.78	322,716
January 30, 2026	1.93	1.84	1.84	1.94	1.83	361,846
January 29, 2026	1.95	1.94	1.94	1.96	1.91	145,800
January 28, 2026	2.05	1.95	1.95	2.14	1.92	278,085
January 27, 2026	2.07	2.04	2.04	2.11	2	119,051
January 26, 2026	2.12	2.07	2.07	2.15	2.04	102,900
January 23, 2026	2.17	2.1	2.1	2.17	2.01	319,191
January 22, 2026	2.2	2.14	2.14	2.28	2.13	121,937
January 21, 2026	2.28	2.22	2.22	2.28	2.19	162,097
January 20, 2026	2.35	2.26	2.26	2.38	2.23	199,103
January 16, 2026	2.36	2.35	2.35	2.4	2.29	212,564
January 15, 2026	2.27	2.33	2.33	2.35	2.24	148,064
January 14, 2026	2.23	2.25	2.25	2.27	2.22	192,530
January 13, 2026	2.39	2.25	2.25	2.39	2.21	245,189
January 12, 2026	2.24	2.36	2.36	2.4	2.2	722,416
January 09, 2026	2.13	2.12	2.12	2.13	2.07	78,767
January 08, 2026	2.13	2.11	2.11	2.19	2.1	89,458
January 07, 2026	2.16	2.14	2.14	2.18	2.12	45,336
January 06, 2026	2.16	2.14	2.14	2.24	2.13	112,839
January 05, 2026	2.17	2.16	2.16	2.23	2.13	124,311
January 02, 2026	2.17	2.18	2.18	2.24	2.14	99,823
December 31, 2025	2.16	2.15	2.15	2.22	2.11	100,200
December 30, 2025	2.17	2.16	2.16	2.22	2.16	65,366
December 29, 2025	2.19	2.16	2.16	2.23	2.16	133,000
December 26, 2025	2.18	2.22	2.22	2.24	2.18	73,275
December 24, 2025	2.23	2.22	2.22	2.24	2.15	71,129
December 23, 2025	2.25	2.23	2.23	2.27	2.17	157,000
December 22, 2025	2.24	2.25	2.25	2.3	2.21	113,100
December 19, 2025	2.23	2.24	2.24	2.25	2.19	113,614
December 18, 2025	2.19	2.2	2.2	2.24	2.16	132,400
December 17, 2025	2.18	2.17	2.17	2.23	2.11	129,100
December 16, 2025	2.13	2.17	2.17	2.18	2.1	113,300
December 15, 2025	2.11	2.13	2.13	2.15	2.08	170,205
December 12, 2025	2.15	2.11	2.11	2.23	2.08	197,945
December 11, 2025	2.14	2.15	2.15	2.26	2.08	185,329
December 10, 2025	2.3	2.15	2.15	2.38	1.91	438,400
December 09, 2025	2.37	2.39	2.39	2.41	2.34	302,716
December 08, 2025	2.36	2.36	2.36	2.43	2.33	140,751
December 05, 2025	2.29	2.35	2.35	2.4	2.29	144,892
December 04, 2025	2.29	2.29	2.29	2.37	2.26	144,680
December 03, 2025	2.13	2.3	2.3	2.35	2.13	169,205
December 02, 2025	2.25	2.17	2.17	2.34	2.16	170,807
December 01, 2025	2.25	2.26	2.26	2.28	2.21	78,242
November 28, 2025	2.21	2.23	2.23	2.26	2.2	45,059
November 26, 2025	2.23	2.18	2.18	2.24	2.17	69,816
November 25, 2025	2.09	2.17	2.17	2.18	2.09	49,385
November 24, 2025	2.14	2.13	2.13	2.19	2.11	55,238

Genasys Inc. (GNSS) NASDAQ