GENI - Genius Sports Ltd
4.86
-0.030 -0.617%
Share volume: 3,505,086
Last Updated: 04-20-2026
Entertainment/Services – Misc. Entertainment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.89
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $4.85 | $4.85 | $4.98 | $4.98 | $4.75 | $4.75 | $4.86 | $4.86 | 3,505,086 | $3,505,086.00 |
| 04-17-2026 | $4.85 | $4.85 | $5.05 | $5.05 | $4.83 | $4.83 | $4.89 | $4.89 | 7,029,196 | $7,029,196.00 |
| 04-16-2026 | $4.81 | $4.81 | $4.90 | $4.90 | $4.65 | $4.65 | $4.77 | $4.77 | 5,127,786 | $5,127,786.00 |
| 04-15-2026 | $4.30 | $4.30 | $4.82 | $4.82 | $4.30 | $4.30 | $4.81 | $4.81 | 6,674,502 | $6,674,502.00 |
| 04-14-2026 | $4.20 | $4.20 | $4.35 | $4.35 | $4.18 | $4.18 | $4.27 | $4.27 | 3,641,548 | $3,641,548.00 |
| 04-13-2026 | $3.86 | $3.86 | $4.15 | $4.15 | $3.83 | $3.83 | $4.14 | $4.14 | 4,368,351 | $4,368,351.00 |
| 04-10-2026 | $4.09 | $4.09 | $4.11 | $4.11 | $3.87 | $3.87 | $3.92 | $3.92 | 6,087,798 | $6,087,798.00 |
| 04-09-2026 | $4.30 | $4.30 | $4.31 | $4.31 | $4.03 | $4.03 | $4.07 | $4.07 | 4,693,769 | $4,693,769.00 |
| 04-08-2026 | $4.44 | $4.44 | $4.47 | $4.47 | $4.33 | $4.33 | $4.38 | $4.38 | 3,972,276 | $3,972,276.00 |
| 04-07-2026 | $4.40 | $4.40 | $4.44 | $4.44 | $4.18 | $4.18 | $4.23 | $4.23 | 3,937,149 | $3,937,149.00 |