GENI - Genius Sports Ltd
5.86
-0.180 -3.072%
Share volume: 9,964,610
Last Updated: 03-05-2026
Entertainment/Services – Misc. Entertainment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.04
-0.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.85 | $5.85 | $6.13 | $6.13 | $5.60 | $5.60 | $5.86 | $5.86 | 9,964,610 | $9,964,610.00 |
| 03-04-2026 | $6.59 | $6.59 | $6.75 | $6.75 | $6.01 | $6.01 | $6.04 | $6.04 | 12,142,601 | $12,142,601.00 |
| 03-03-2026 | $6.19 | $6.19 | $6.65 | $6.65 | $5.98 | $5.98 | $6.47 | $6.47 | 7,975,051 | $7,975,051.00 |
| 03-02-2026 | $6.02 | $6.02 | $6.44 | $6.44 | $5.98 | $5.98 | $6.37 | $6.37 | 4,879,477 | $4,879,477.00 |
| 02-27-2026 | $6.11 | $6.11 | $6.35 | $6.35 | $6.06 | $6.06 | $6.21 | $6.21 | 3,482,883 | $3,482,883.00 |
| 02-26-2026 | $6.00 | $6.00 | $6.45 | $6.45 | $5.92 | $5.92 | $6.39 | $6.39 | 5,119,207 | $5,119,207.00 |
| 02-25-2026 | $5.90 | $5.90 | $5.99 | $5.99 | $5.71 | $5.71 | $5.92 | $5.92 | 2,573,564 | $2,573,564.00 |
| 02-24-2026 | $5.76 | $5.76 | $5.99 | $5.99 | $5.68 | $5.68 | $5.84 | $5.84 | 3,602,079 | $3,602,079.00 |
| 02-23-2026 | $6.09 | $6.09 | $6.13 | $6.13 | $5.71 | $5.71 | $5.73 | $5.73 | 5,009,178 | $5,009,178.00 |
| 02-20-2026 | $6.35 | $6.35 | $6.45 | $6.45 | $6.10 | $6.10 | $6.11 | $6.11 | 3,141,245 | $3,141,245.00 |