Get the Stockscreener App
0.6853
2.06%
0.0138
After Hours:
.70
0.0147
+2.15%
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 September 25, 2026, is $0.6853.
- 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 $0.6853 now.
- The 52-week high stock price for GNTA is $10.00, representing a 1,359% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for GNTA is $0.55, indicating a -19.74% decrease from the current share price, occurred on May 14, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $0.7398 | $0.655 | $0.0848 | 66,547.0 | +2.06% |
| Sep 24, 2026 | $0.721 | $0.6502 | $0.0708 | 36,876.0 | +3.45% |
| Sep 23, 2026 | $0.7299 | $0.6319 | $0.098 | 173,337.0 | -7.80% |
| Sep 22, 2026 | $0.7246 | $0.6769 | $0.0477 | 97,296.0 | +3.97% |
| Sep 21, 2026 | $0.7188 | $0.6501 | $0.0687 | 90,699.0 | -3.43% |
| Sep 18, 2026 | $0.8299 | $0.65 | $0.1799 | 78,454.0 | -7.74% |
| Sep 17, 2026 | $0.7679 | $0.7199 | $0.048 | 39,983.0 | +2.52% |
| Sep 16, 2026 | $0.9233 | $0.713 | $0.2103 | 71,706.0 | -10.70% |
| Sep 15, 2026 | $0.9047 | $0.8301 | $0.0746 | 54,225.0 | -0.16% |
| Sep 14, 2026 | $0.8527 | $0.82 | $0.0327 | 127,159.0 | -1.12% |
| Sep 11, 2026 | $0.9341 | $0.8402 | $0.0939 | 31,913.0 | -2.38% |
| Sep 10, 2026 | $0.99 | $0.8602 | $0.1298 | 28,141.0 | -1.28% |
| Sep 09, 2026 | $1.00 | $0.82 | $0.18 | 107,985.0 | -11.97% |
| Sep 08, 2026 | $1.00 | $0.9603 | $0.0397 | 38,139.0 | +3.23% |
| Sep 04, 2026 | $0.99 | $0.9373 | $0.0527 | 31,642.0 | +1.01% |
| Sep 03, 2026 | $1.00 | $0.9505 | $0.0495 | 47,989.0 | -2.82% |
| Sep 02, 2026 | $1.03 | $0.97 | $0.0599 | 23,316.0 | -3.16% |
| Sep 01, 2026 | $1.04 | $0.98 | $0.06 | 30,077.0 | -0.98% |
| Aug 31, 2026 | $1.03 | $0.9999 | $0.0301 | 20,780.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $1.04 | $0.6319 | $0.4081 | 1,242,031.0 | -32.81% |
| Aug, 2026 | $1.57 | $0.9907 | $0.5793 | 938,245.0 | -31.54% |
| Jul, 2026 | $1.86 | $1.22 | $0.64 | 1,778,095.0 | -19.02% |
| Jun, 2026 | $2.58 | $1.35 | $1.23 | 78,415,253.0 | +78.64% |
| May, 2026 | $1.19 | $0.55 | $0.64 | 10,622,335.0 | +44.83% |
| Apr, 2026 | $0.7678 | $0.625 | $0.1428 | 879,595.0 | +5.85% |
| 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% |
3.06%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):