2m 2m 2m 2m 2m 2m 2m
GENIUS SPORTS (GENI)
NYSE
$5.97+$0.03 (+0.57%)
Price as of Jun 23, 2026 5:54 PM EDT- $1.2BMarket Cap
- -38.95%1-Year Change
- Internet Content & InformationIndustry
GENIUS SPORTS (GENI)
$5.97+$0.03 (+0.57%)
- 1 Month+11.03%Low Price$5.31High Price$7.03
- 3 Months+31.13%Low Price$3.92High Price$7.03
- 1 Year-38.95%Low Price$3.92High Price$13.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 6.00 | 6.30 | 5.92 | 5.94 | -2.62% | 6,098,358 |
06/18/2026 | 6.17 | 6.45 | 6.02 | 6.10 | -1.61% | 12,158,275 |
06/17/2026 | 6.81 | 7.00 | 6.07 | 6.20 | -9.75% | 14,868,393 |
06/16/2026 | 6.83 | 7.15 | 6.71 | 6.87 | 0.00% | 6,061,295 |
06/15/2026 | 6.90 | 7.05 | 6.77 | 6.87 | +0.29% | 4,563,201 |
06/12/2026 | 6.98 | 7.05 | 6.66 | 6.85 | -2.56% | 6,540,588 |
06/11/2026 | 6.77 | 7.22 | 6.75 | 7.03 | +3.38% | 9,663,423 |
06/10/2026 | 6.66 | 7.10 | 6.66 | 6.80 | +0.59% | 6,478,734 |
06/09/2026 | 6.40 | 7.11 | 6.38 | 6.76 | +4.64% | 10,588,297 |
06/08/2026 | 5.98 | 6.66 | 5.95 | 6.46 | +8.94% | 8,032,829 |
06/05/2026 | 6.37 | 6.44 | 5.82 | 5.93 | -6.76% | 5,204,833 |
06/04/2026 | 6.00 | 6.54 | 5.94 | 6.36 | +7.98% | 7,432,572 |
06/03/2026 | 6.04 | 6.08 | 5.70 | 5.89 | -3.28% | 6,869,430 |
06/02/2026 | 5.90 | 6.13 | 5.83 | 6.09 | +0.66% | 6,222,442 |
06/01/2026 | 5.91 | 6.12 | 5.83 | 6.05 | +3.24% | 5,152,058 |
05/29/2026 | 5.55 | 5.97 | 5.55 | 5.86 | +4.64% | 9,076,212 |
05/28/2026 | 5.50 | 5.63 | 5.45 | 5.60 | +1.63% | 5,019,209 |
05/27/2026 | 5.31 | 5.57 | 5.31 | 5.51 | +3.77% | 4,286,535 |
05/26/2026 | 5.30 | 5.48 | 5.21 | 5.31 | -0.75% | 7,285,524 |
05/22/2026 | 4.93 | 5.45 | 4.90 | 5.35 | +9.41% | 9,201,989 |
05/21/2026 | 5.00 | 5.11 | 4.88 | 4.89 | -2.59% | 7,002,888 |
05/20/2026 | 4.95 | 5.13 | 4.88 | 5.02 | +0.20% | 4,295,664 |
05/19/2026 | 5.20 | 5.45 | 4.97 | 5.01 | -3.28% | 7,874,547 |
05/18/2026 | 4.24 | 5.23 | 4.22 | 5.18 | +22.17% | 11,205,288 |
05/15/2026 | 4.10 | 4.36 | 4.01 | 4.24 | +1.92% | 4,180,960 |
05/14/2026 | 4.24 | 4.33 | 4.13 | 4.16 | -1.19% | 4,590,573 |
05/13/2026 | 4.40 | 4.46 | 4.21 | 4.21 | -5.39% | 6,230,855 |
05/12/2026 | 4.39 | 4.79 | 4.39 | 4.45 | +0.91% | 6,985,594 |
05/11/2026 | 4.40 | 4.45 | 4.25 | 4.41 | +0.23% | 5,873,145 |
05/08/2026 | 4.77 | 4.78 | 4.38 | 4.40 | -7.95% | 6,056,232 |
05/07/2026 | 4.96 | 4.99 | 4.21 | 4.78 | +8.64% | 17,178,142 |
05/07/2026 |
-$0.21 Earnings | |||||
05/06/2026 | 4.35 | 4.52 | 4.24 | 4.40 | +1.62% | 5,902,920 |
05/05/2026 | 4.46 | 4.48 | 4.26 | 4.33 | -3.78% | 5,910,795 |
05/04/2026 | 4.35 | 4.53 | 4.32 | 4.50 | +3.45% | 5,631,337 |
05/01/2026 | 4.40 | 4.49 | 4.25 | 4.35 | -0.23% | 4,095,627 |
04/30/2026 | 4.26 | 4.39 | 4.18 | 4.36 | +2.59% | 4,057,216 |
04/29/2026 | 4.25 | 4.32 | 4.21 | 4.25 | -1.62% | 3,870,014 |
04/28/2026 | 4.35 | 4.43 | 4.24 | 4.32 | -2.26% | 4,972,159 |
04/27/2026 | 4.40 | 4.49 | 4.36 | 4.42 | -1.12% | 2,962,566 |
04/24/2026 | 4.35 | 4.50 | 4.28 | 4.47 | +2.76% | 3,015,059 |
04/23/2026 | 4.45 | 4.50 | 4.23 | 4.35 | -3.33% | 3,506,452 |
04/22/2026 | 4.69 | 4.72 | 4.40 | 4.50 | -3.23% | 4,862,265 |
04/21/2026 | 4.86 | 5.01 | 4.65 | 4.65 | -4.32% | 3,717,395 |
04/20/2026 | 4.85 | 4.98 | 4.75 | 4.86 | -0.61% | 3,979,033 |
04/17/2026 | 4.85 | 5.05 | 4.83 | 4.89 | +2.52% | 7,029,196 |
04/16/2026 | 4.81 | 4.90 | 4.65 | 4.77 | -0.83% | 5,127,786 |
04/15/2026 | 4.30 | 4.82 | 4.30 | 4.81 | +12.65% | 6,674,502 |
04/14/2026 | 4.20 | 4.35 | 4.18 | 4.27 | +3.14% | 3,641,548 |
04/13/2026 | 3.86 | 4.15 | 3.83 | 4.14 | +5.61% | 4,368,351 |
04/10/2026 | 4.09 | 4.11 | 3.87 | 3.92 | -3.69% | 6,087,598 |
04/09/2026 | 4.30 | 4.31 | 4.03 | 4.07 | -7.08% | 4,693,769 |
04/08/2026 | 4.44 | 4.47 | 4.33 | 4.38 | +3.55% | 3,972,276 |
04/07/2026 | 4.40 | 4.44 | 4.18 | 4.23 | -4.30% | 3,937,149 |
04/06/2026 | 4.53 | 4.59 | 4.41 | 4.42 | -3.07% | 2,625,209 |
04/02/2026 | 4.43 | 4.59 | 4.35 | 4.56 | +0.44% | 6,781,939 |
04/01/2026 | 4.50 | 4.65 | 4.47 | 4.54 | +2.48% | 4,224,629 |
03/31/2026 | 4.33 | 4.50 | 4.31 | 4.43 | +4.48% | 6,172,019 |
03/30/2026 | 4.30 | 4.38 | 4.19 | 4.24 | -2.08% | 3,775,007 |
03/27/2026 | 4.35 | 4.38 | 4.20 | 4.33 | -1.81% | 4,893,518 |
03/26/2026 | 4.57 | 4.68 | 4.40 | 4.41 | -4.13% | 5,288,779 |
03/25/2026 | 4.61 | 4.70 | 4.43 | 4.60 | +1.32% | 7,857,178 |
03/24/2026 | 4.63 | 4.72 | 4.46 | 4.54 | -3.40% | 6,476,180 |
03/23/2026 | 4.64 | 4.77 | 4.52 | 4.70 | +3.75% | 4,843,841 |
03/20/2026 | 4.77 | 4.80 | 4.51 | 4.53 | -3.62% | 5,983,759 |
03/19/2026 | 4.75 | 4.83 | 4.64 | 4.70 | -1.47% | 6,558,125 |
03/18/2026 | 4.96 | 5.00 | 4.76 | 4.77 | -4.41% | 7,585,298 |
03/17/2026 | 5.28 | 5.37 | 4.98 | 4.99 | -4.04% | 7,429,915 |
03/16/2026 | 5.27 | 5.49 | 5.17 | 5.20 | -2.44% | 6,309,090 |
03/13/2026 | 5.38 | 5.53 | 5.15 | 5.33 | +3.09% | 9,234,052 |
03/12/2026 | 5.15 | 5.41 | 5.03 | 5.17 | -0.77% | 7,863,079 |
03/11/2026 | 5.19 | 5.31 | 4.96 | 5.21 | +0.58% | 6,505,469 |
03/10/2026 | 5.38 | 5.39 | 5.14 | 5.18 | -3.90% | 6,129,930 |
03/09/2026 | 5.27 | 5.52 | 5.12 | 5.39 | 0.00% | 7,498,498 |
03/06/2026 | 5.80 | 5.85 | 5.36 | 5.39 | -8.02% | 6,151,225 |
03/05/2026 | 5.85 | 6.13 | 5.60 | 5.86 | -2.98% | 10,423,641 |
03/04/2026 | 6.59 | 6.75 | 6.01 | 6.04 | -6.65% | 12,142,601 |
03/04/2026 |
-$0.08 Earnings | |||||
03/03/2026 | 6.19 | 6.65 | 5.98 | 6.47 | +1.57% | 7,975,051 |
03/02/2026 | 6.02 | 6.44 | 5.98 | 6.37 | +2.58% | 4,879,477 |
02/27/2026 | 6.11 | 6.35 | 6.06 | 6.21 | -2.82% | 3,482,883 |
02/26/2026 | 6.00 | 6.45 | 5.92 | 6.39 | +7.94% | 5,119,207 |
02/25/2026 | 5.90 | 5.99 | 5.71 | 5.92 | +1.37% | 2,573,564 |
02/24/2026 | 5.76 | 5.99 | 5.68 | 5.84 | +1.92% | 3,602,079 |
02/23/2026 | 6.09 | 6.13 | 5.71 | 5.73 | -6.22% | 5,009,178 |
02/20/2026 | 6.35 | 6.45 | 6.10 | 6.11 | -4.68% | 3,141,245 |
02/19/2026 | 6.15 | 6.43 | 6.05 | 6.41 | +2.07% | 4,305,547 |
02/18/2026 | 5.70 | 6.39 | 5.70 | 6.28 | +8.46% | 10,987,531 |
02/17/2026 | 5.83 | 5.89 | 5.75 | 5.79 | 0.00% | 7,178,323 |
02/13/2026 | 6.13 | 6.33 | 5.76 | 5.79 | -4.14% | 6,980,233 |
02/12/2026 | 6.24 | 6.27 | 5.91 | 6.04 | -1.79% | 8,165,234 |
02/11/2026 | 6.26 | 6.37 | 6.03 | 6.15 | -1.76% | 8,420,747 |
02/10/2026 | 6.42 | 6.67 | 6.20 | 6.26 | -1.26% | 7,556,823 |
02/09/2026 | 6.20 | 6.45 | 6.05 | 6.34 | +4.11% | 13,174,195 |
02/06/2026 | 6.32 | 6.50 | 6.02 | 6.09 | -1.62% | 22,559,782 |
02/05/2026 | 8.51 | 8.70 | 6.00 | 6.19 | -27.52% | 38,188,124 |
02/04/2026 | 8.23 | 8.62 | 8.01 | 8.54 | +3.89% | 8,831,116 |
02/03/2026 | 8.38 | 8.50 | 8.13 | 8.22 | -2.03% | 6,244,417 |
02/02/2026 | 8.80 | 8.81 | 8.35 | 8.39 | -3.56% | 5,679,161 |
01/30/2026 | 9.20 | 9.33 | 8.64 | 8.70 | -5.95% | 5,390,224 |