Get the Stockscreener App
0.6931
13.01%
0.0957
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 May 27, 2026, is $0.6931.
- 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 $0.6931 now.
- The 52-week high stock price for GNTA is $10.00, representing a 1,343% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for GNTA is $0.55, indicating a -20.65% 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $0.70 | $0.57 | $0.13 | 168,007.0 | +15.48% |
| May 26, 2026 | $0.6231 | $0.55 | $0.0731 | 29,834.0 | +3.00% |
| May 22, 2026 | $0.62 | $0.56 | $0.06 | 61,147.0 | -1.69% |
| May 21, 2026 | $0.6485 | $0.587 | $0.0615 | 29,107.0 | -4.56% |
| May 20, 2026 | $0.66 | $0.5907 | $0.0693 | 38,759.0 | -0.80% |
| May 19, 2026 | $0.645 | $0.5601 | $0.0849 | 24,174.0 | -1.35% |
| May 18, 2026 | $0.635 | $0.60 | $0.035 | 34,869.0 | +0.59% |
| May 15, 2026 | $0.6849 | $0.59 | $0.0949 | 28,717.0 | -0.32% |
| May 14, 2026 | $0.658 | $0.55 | $0.108 | 79,650.0 | +7.36% |
| May 13, 2026 | $0.6636 | $0.5565 | $0.1071 | 59,585.0 | -4.27% |
| May 12, 2026 | $0.6297 | $0.611 | $0.0187 | 24,454.0 | -2.65% |
| May 11, 2026 | $0.65 | $0.615 | $0.035 | 55,862.0 | +0.57% |
| May 08, 2026 | $0.66 | $0.606 | $0.054 | 53,080.0 | -2.20% |
| May 07, 2026 | $0.70 | $0.6302 | $0.0698 | 65,492.0 | -7.20% |
| May 06, 2026 | $0.6999 | $0.6209 | $0.079 | 113,519.0 | +2.97% |
| May 05, 2026 | $0.70 | $0.6498 | $0.0502 | 97,265.0 | -3.19% |
| May 04, 2026 | $0.714 | $0.6851 | $0.0289 | 22,697.0 | -5.19% |
| May 01, 2026 | $0.75 | $0.67 | $0.08 | 21,543.0 | +2.64% |
| Apr 30, 2026 | $0.76 | $0.6911 | $0.0689 | 55,158.0 | +0.88% |
| Apr 29, 2026 | $0.7075 | $0.679 | $0.0285 | 21,825.0 | -1.99% |
| Apr 28, 2026 | $0.7502 | $0.68 | $0.0702 | 28,611.0 | -2.49% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.75 | $0.55 | $0.20 | 1,007,761.0 | -2.99% |
| 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% |
0.67%
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):