Genius Sports Limited GENI
6.26 USD +0.16 (+2.62%)
Regular-session close
6.30 +0.04 +0.64%
After hours · Nov 13, 7:58 PM ET
6.07 Day range 6.31
3.92 52-week range 11.37
- YTD
- -43.19%
- 1 year
- -36.58%
GENI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.14 | 6.31 | 6.07 | 6.26 | +0.16 | +2.62% | 4,632,464 |
| Nov 12, 2026 | 6.26 | 6.34 | 5.99 | 6.10 | -0.28 | -4.39% | 5,931,600 |
| Nov 11, 2026 | 6.32 | 6.65 | 6.27 | 6.38 | +0.03 | +0.47% | 5,711,700 |
| Nov 10, 2026 | 6.11 | 6.41 | 5.91 | 6.35 | +0.15 | +2.42% | 7,815,400 |
| Nov 9, 2026 | 6.06 | 6.34 | 5.97 | 6.20 | +0.23 | +3.85% | 6,778,500 |
| Nov 6, 2026 | 5.93 | 6.00 | 5.47 | 5.97 | +0.05 | +0.84% | 7,821,300 |
| Nov 5, 2026 | 6.86 | 6.86 | 5.61 | 5.92 | -1.09 | -15.55% | 22,209,500 |
| Nov 4, 2026 | 6.99 | 7.17 | 6.91 | 7.01 | +0.21 | +3.09% | 10,707,000 |
| Nov 3, 2026 | 6.63 | 6.89 | 6.52 | 6.80 | +0.28 | +4.29% | 4,827,000 |
| Nov 2, 2026 | 6.42 | 6.80 | 6.24 | 6.52 | +0.16 | +2.52% | 6,481,600 |
| Oct 30, 2026 | 6.42 | 6.50 | 6.22 | 6.36 | -0.10 | -1.55% | 7,432,300 |
| Oct 29, 2026 | 6.35 | 6.47 | 6.28 | 6.46 | +0.11 | +1.73% | 5,215,500 |
| Oct 28, 2026 | 6.26 | 6.58 | 6.25 | 6.35 | +0.03 | +0.47% | 5,482,300 |
| Oct 27, 2026 | 6.51 | 6.52 | 6.27 | 6.32 | -0.20 | -3.07% | 4,950,500 |
| Oct 26, 2026 | 6.22 | 6.54 | 5.97 | 6.52 | +0.19 | +3.00% | 10,632,700 |
| Oct 23, 2026 | 6.51 | 6.52 | 6.26 | 6.33 | -0.21 | -3.21% | 4,024,600 |
| Oct 22, 2026 | 6.39 | 6.74 | 6.32 | 6.54 | +0.11 | +1.71% | 5,221,400 |
| Oct 21, 2026 | 6.69 | 6.76 | 6.41 | 6.43 | -0.25 | -3.74% | 3,950,900 |
| Oct 20, 2026 | 6.59 | 6.95 | 6.59 | 6.68 | +0.11 | +1.67% | 5,250,600 |
| Oct 19, 2026 | 6.43 | 6.66 | 6.22 | 6.57 | +0.22 | +3.46% | 3,821,300 |
| Oct 16, 2026 | 6.67 | 6.71 | 6.24 | 6.35 | -0.23 | -3.50% | 7,475,100 |
| Oct 15, 2026 | 6.20 | 6.63 | 6.05 | 6.58 | +0.45 | +7.34% | 7,045,000 |
| Oct 14, 2026 | 6.43 | 6.53 | 6.03 | 6.13 | -0.40 | -6.13% | 7,748,100 |
| Oct 13, 2026 | 6.70 | 6.76 | 6.50 | 6.53 | -0.08 | -1.21% | 4,316,100 |
| Oct 12, 2026 | 6.69 | 6.69 | 6.43 | 6.61 | -0.04 | -0.60% | 4,957,400 |
| Oct 9, 2026 | 6.79 | 6.81 | 6.42 | 6.65 | +0.02 | +0.30% | 6,434,400 |
| Oct 8, 2026 | 6.33 | 6.66 | 6.15 | 6.63 | +0.29 | +4.57% | 7,391,600 |
| Oct 7, 2026 | 6.22 | 6.42 | 6.04 | 6.34 | +0.12 | +1.93% | 10,215,000 |
| Oct 6, 2026 | 6.27 | 6.40 | 6.09 | 6.22 | +0.23 | +3.84% | 11,364,500 |
| Oct 5, 2026 | 5.98 | 6.31 | 5.90 | 5.99 | -0.03 | -0.50% | 6,676,400 |
| Oct 2, 2026 | 5.77 | 6.14 | 5.71 | 6.02 | +0.34 | +5.99% | 7,936,300 |
| Oct 1, 2026 | 5.75 | 5.80 | 5.41 | 5.68 | -0.05 | -0.87% | 7,114,200 |
| Sep 30, 2026 | 6.15 | 6.15 | 5.71 | 5.73 | -0.44 | -7.13% | 7,977,600 |
| Sep 29, 2026 | 6.25 | 6.34 | 6.11 | 6.17 | +0.02 | +0.33% | 8,621,100 |
| Sep 28, 2026 | 6.32 | 6.40 | 6.10 | 6.15 | -0.29 | -4.50% | 7,048,800 |
| Sep 25, 2026 | 6.15 | 6.57 | 5.96 | 6.44 | +0.64 | +11.03% | 13,891,800 |
| Sep 24, 2026 | 6.03 | 6.05 | 5.62 | 5.80 | -0.32 | -5.23% | 10,197,800 |
| Sep 23, 2026 | 6.04 | 6.14 | 5.85 | 6.12 | +0.04 | +0.66% | 10,163,900 |
| Sep 22, 2026 | 5.94 | 6.22 | 5.71 | 6.08 | +0.32 | +5.56% | 9,385,000 |
| Sep 21, 2026 | 5.64 | 5.82 | 5.48 | 5.76 | +0.12 | +2.13% | 7,206,500 |
| Sep 18, 2026 | 6.44 | 6.48 | 5.51 | 5.64 | -0.84 | -12.96% | 17,544,900 |
| Sep 17, 2026 | 6.69 | 6.76 | 6.29 | 6.48 | -0.14 | -2.11% | 7,189,100 |
| Sep 16, 2026 | 6.56 | 6.70 | 6.41 | 6.62 | +0.06 | +0.91% | 3,810,500 |
| Sep 15, 2026 | 6.75 | 6.77 | 6.45 | 6.56 | -0.24 | -3.53% | 5,920,200 |
| Sep 14, 2026 | 6.85 | 6.92 | 6.68 | 6.80 | -0.02 | -0.29% | 4,080,300 |
| Sep 11, 2026 | 6.80 | 6.97 | 6.72 | 6.82 | +0.10 | +1.49% | 4,523,500 |
| Sep 10, 2026 | 6.99 | 7.14 | 6.70 | 6.72 | -0.31 | -4.41% | 5,706,800 |
| Sep 9, 2026 | 7.35 | 7.38 | 6.97 | 7.03 | -0.28 | -3.83% | 7,922,800 |
| Sep 8, 2026 | 7.50 | 7.64 | 7.26 | 7.31 | -0.18 | -2.40% | 3,749,200 |
| Sep 4, 2026 | 7.59 | 7.62 | 7.39 | 7.49 | -0.14 | -1.83% | 3,138,100 |
| Sep 3, 2026 | 7.63 | 7.78 | 7.56 | 7.63 | +0.21 | +2.83% | 3,311,700 |
| Sep 2, 2026 | 7.18 | 7.68 | 7.18 | 7.42 | +0.24 | +3.34% | 5,063,900 |
| Sep 1, 2026 | 7.28 | 7.59 | 7.12 | 7.18 | -0.24 | -3.23% | 4,428,200 |
| Aug 31, 2026 | 7.95 | 8.01 | 7.39 | 7.42 | -0.60 | -7.48% | 4,785,400 |
| Aug 28, 2026 | 7.95 | 8.41 | 7.95 | 8.02 | +0.06 | +0.75% | 9,158,100 |
| Aug 27, 2026 | 7.73 | 7.99 | 7.66 | 7.96 | +0.34 | +4.46% | 5,748,300 |
| Aug 26, 2026 | 7.88 | 8.00 | 7.51 | 7.62 | -0.33 | -4.15% | 3,003,700 |
| Aug 25, 2026 | 7.98 | 8.19 | 7.78 | 7.95 | -0.04 | -0.50% | 3,725,600 |
| Aug 24, 2026 | 8.02 | 8.23 | 7.94 | 7.99 | -0.07 | -0.87% | 5,179,400 |
| Aug 21, 2026 | 8.00 | 8.19 | 7.77 | 8.06 | +0.13 | +1.64% | 3,007,400 |
| Aug 20, 2026 | 7.84 | 8.21 | 7.69 | 7.93 | +0.16 | +2.06% | 4,205,000 |
| Aug 19, 2026 | 7.47 | 7.89 | 7.39 | 7.77 | +0.28 | +3.74% | 4,167,900 |
| Aug 18, 2026 | 7.75 | 7.86 | 7.48 | 7.49 | -0.27 | -3.48% | 2,711,000 |
| Aug 17, 2026 | 8.26 | 8.35 | 7.62 | 7.76 | -0.62 | -7.40% | 3,956,200 |
| Aug 14, 2026 | 7.92 | 8.43 | 7.86 | 8.38 | +0.47 | +5.94% | 6,004,000 |
65 days, newest first. Daily bars as drawn on the GENI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.