Get the Stockscreener App
0.7135
11.28%
0.0723
Pre-market:
.70
-0.0135
-1.89%
Genenta Science Spa Adr Stock (GNTA) Price History
The historical daily chart and data for Genenta Science Spa Adr stock (GNTA), show that the latest closing stock price as of April 15, 2026, is $0.7135.
- Genenta Science Spa Adr all-time high stock price is $10.94, occurred on January 19, 2022.
- The lowest Genenta Science Spa Adr stock price recorded was $0.00 on September 14, 2022. Since then, Genenta Science Spa Adr's stock price has risen over to $0.7135 now.
- The 52-week high stock price for GNTA is $10.00, representing a 1,302% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for GNTA is $0.59, indicating a -17.31% decrease from the current share price, occurred on March 23, 2026.
- The closing price of Genenta Science Spa Adr (GNTA) stock in the beginning of 2025 was $9.8368. The stock closed the year at $5.50, a loss of over -44.09% for the year.
The table below shows more information about GNTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $0.72 | $0.66 | $0.06 | 69,715.0 | +11.28% |
| Apr 14, 2026 | $0.6926 | $0.629 | $0.0636 | 40,638.0 | -0.22% |
| Apr 13, 2026 | $0.6684 | $0.625 | $0.0434 | 72,552.0 | -3.95% |
| Apr 10, 2026 | $0.7183 | $0.65 | $0.0683 | 31,848.0 | -1.47% |
| Apr 09, 2026 | $0.7197 | $0.6695 | $0.0503 | 32,742.0 | -4.03% |
| Apr 08, 2026 | $0.7499 | $0.6572 | $0.0927 | 45,441.0 | +2.15% |
| Apr 07, 2026 | $0.70 | $0.632 | $0.068 | 51,408.0 | +2.58% |
| Apr 06, 2026 | $0.693 | $0.6504 | $0.0426 | 26,524.0 | -4.90% |
| Apr 02, 2026 | $0.71 | $0.665 | $0.045 | 36,182.0 | +1.85% |
| Apr 01, 2026 | $0.7253 | $0.6665 | $0.0588 | 18,921.0 | +3.75% |
| Mar 31, 2026 | $0.73 | $0.60 | $0.13 | 91,303.0 | +6.65% |
| Mar 30, 2026 | $0.7083 | $0.6275 | $0.0808 | 50,614.0 | -11.23% |
| Mar 27, 2026 | $0.9091 | $0.6548 | $0.2543 | 1,155,679.0 | -14.29% |
| Mar 26, 2026 | $0.839 | $0.698 | $0.141 | 53,305.0 | +10.36% |
| Mar 25, 2026 | $0.785 | $0.6633 | $0.1217 | 91,031.0 | +4.21% |
| Mar 24, 2026 | $0.77 | $0.66 | $0.11 | 46,929.0 | +8.19% |
| Mar 23, 2026 | $0.674 | $0.59 | $0.084 | 103,846.0 | +5.53% |
| Mar 20, 2026 | $0.6643 | $0.5901 | $0.0742 | 101,901.0 | +0.86% |
| Mar 19, 2026 | $0.7497 | $0.61 | $0.1397 | 136,711.0 | -9.39% |
| Mar 18, 2026 | $0.855 | $0.69 | $0.165 | 131,513.0 | -14.18% |
| Mar 17, 2026 | $0.875 | $0.80 | $0.075 | 45,965.0 | -5.46% |
Genenta Science Spa Adr Stock (GNTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genenta Science Spa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genenta Science Spa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genenta Science Spa Adr Stock (GNTA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.7499 | $0.625 | $0.1249 | 495,686.0 | +6.19% |
| Mar, 2026 | $1.04 | $0.59 | $0.45 | 2,398,180.0 | -32.18% |
| Feb, 2026 | $1.09 | $0.705 | $0.3855 | 2,602,205.0 | +0.44% |
| Jan, 2026 | $1.70 | $0.9787 | $0.7213 | 60,246,563.0 | -33.80% |
Genenta Science Spa Adr Stock (GNTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.20 | $1.28 | $0.92 | 1,984,718.0 | -29.35% |
| Nov, 2025 | $2.75 | $1.35 | $1.40 | 2,824,476.0 | -21.79% |
| Oct, 2025 | $10.00 | $2.33 | $7.67 | 38,059,218.0 | -19.18% |
| Sep, 2025 | $3.80 | $2.56 | $1.24 | 303,925.0 | -15.44% |
| Aug, 2025 | $4.50 | $3.06 | $1.44 | 140,395.0 | -2.22% |
| Jul, 2025 | $4.00 | $2.74 | $1.26 | 522,356.0 | +26.31% |
| Jun, 2025 | $6.12 | $2.90 | $3.22 | 208,596.0 | -32.33% |
| May, 2025 | $5.98 | $3.82 | $2.16 | 45,920.0 | +15.68% |
| Apr, 2025 | $4.22 | $3.34 | $0.88 | 156,321.0 | -2.02% |
| Mar, 2025 | $4.83 | $3.60 | $1.23 | 984,471.0 | +1.79% |
| Feb, 2025 | $4.65 | $3.60 | $1.05 | 128,373.0 | +10.80% |
| Jan, 2025 | $5.45 | $3.51 | $1.94 | 191,003.0 | -19.08% |
Genenta Science Spa Adr Stock (GNTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.74 | $4.00 | $1.74 | 224,394.0 | -17.31% |
| Nov, 2024 | $5.89 | $4.44 | $1.45 | 140,297.0 | +1.96% |
| Oct, 2024 | $7.28 | $4.01 | $3.27 | 605,222.0 | +19.44% |
| Sep, 2024 | $5.34 | $3.30 | $2.04 | 145,571.0 | +10.34% |
| Aug, 2024 | $5.48 | $3.79 | $1.69 | 65,244.0 | -10.00% |
| Jul, 2024 | $5.87 | $2.79 | $3.08 | 646,670.0 | +38.71% |
| Jun, 2024 | $3.50 | $3.10 | $0.40 | 27,740.0 | -2.82% |
| May, 2024 | $4.22 | $3.00 | $1.22 | 84,950.0 | +3.57% |
| Apr, 2024 | $3.97 | $2.20 | $1.77 | 155,043.0 | -12.00% |
| Mar, 2024 | $4.39 | $3.30 | $1.09 | 130,180.0 | -20.45% |
| Feb, 2024 | $4.90 | $3.11 | $1.79 | 75,185.0 | +9.26% |
| Jan, 2024 | $4.96 | $3.55 | $1.41 | 54,974.0 | -18.65% |
2.69%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):