Genasys Inc. - Common Stock (GNSS)

Historical Prices For Genasys Inc. - Common Stock (GNSS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.18	2.29	2.17	2.18	79,598	2.18
10/22/2025	2.18	2.21	2.12	2.18	132,199	2.18
10/21/2025	2.18	2.24	2.17	2.19	56,169	2.19
10/20/2025	2.17	2.20	2.11	2.20	83,875	2.20
10/17/2025	2.10	2.18	2.09	2.16	86,045	2.16
10/16/2025	2.24	2.26	2.11	2.13	163,133	2.13
10/15/2025	2.20	2.28	2.17	2.22	100,633	2.22
10/14/2025	2.23	2.31	2.14	2.23	225,973	2.23
10/13/2025	2.15	2.25	2.10	2.25	171,252	2.25
10/10/2025	2.21	2.23	2.10	2.10	149,884	2.10
10/09/2025	2.24	2.27	2.18	2.24	112,920	2.24
10/08/2025	2.22	2.31	2.20	2.24	137,623	2.24
10/07/2025	2.34	2.34	2.11	2.21	259,979	2.21
10/06/2025	2.44	2.45	2.30	2.32	205,130	2.32
10/03/2025	2.38	2.45	2.34	2.41	309,117	2.41
10/02/2025	2.36	2.36	2.26	2.34	125,160	2.34
10/01/2025	2.42	2.45	2.32	2.34	339,116	2.34
9/30/2025	2.50	2.59	2.29	2.45	1,160,787	2.45
9/29/2025	2.43	2.45	2.19	2.24	1,457,983	2.24
9/26/2025	2.52	2.53	2.38	2.43	119,885	2.43
9/25/2025	2.57	2.64	2.51	2.53	133,293	2.53
9/24/2025	2.54	2.59	2.53	2.58	79,031	2.58
9/23/2025	2.60	2.63	2.45	2.56	124,614	2.56
9/22/2025	2.50	2.60	2.49	2.57	138,754	2.57
9/19/2025	2.62	2.62	2.46	2.50	131,766	2.50
9/18/2025	2.48	2.70	2.45	2.50	231,813	2.50
9/17/2025	2.35	2.57	2.32	2.51	394,939	2.51
9/16/2025	2.27	2.31	2.23	2.29	81,363	2.29
9/15/2025	2.19	2.25	2.17	2.24	67,065	2.24
9/12/2025	2.17	2.20	2.08	2.20	48,983	2.20
9/11/2025	2.12	2.17	2.10	2.16	68,577	2.16
9/10/2025	2.04	2.12	2.03	2.10	112,248	2.10
9/09/2025	2.07	2.10	2.02	2.06	52,927	2.06
9/08/2025	2.00	2.07	1.97	2.04	175,829	2.04
9/05/2025	2.00	2.06	1.89	1.98	176,311	1.98
9/04/2025	1.92	2.01	1.89	2.00	83,107	2.00
9/03/2025	1.93	1.98	1.89	1.92	53,075	1.92
9/02/2025	1.94	1.96	1.84	1.89	125,216	1.89
8/29/2025	2.06	2.10	1.94	1.94	152,305	1.94
8/28/2025	1.91	2.17	1.86	2.06	658,951	2.06
8/27/2025	1.85	1.93	1.85	1.92	60,864	1.92
8/26/2025	1.90	1.94	1.83	1.87	80,726	1.87
8/25/2025	1.91	1.98	1.85	1.90	133,825	1.90
8/22/2025	1.88	1.96	1.84	1.91	114,725	1.91
8/21/2025	1.82	1.93	1.82	1.87	51,345	1.87
8/20/2025	1.87	1.89	1.82	1.85	46,571	1.85
8/19/2025	1.90	1.96	1.83	1.87	91,338	1.87
8/18/2025	1.87	1.96	1.85	1.90	128,799	1.90
8/15/2025	1.63	1.92	1.63	1.85	369,133	1.85
8/14/2025	1.61	1.67	1.56	1.64	177,225	1.64
8/13/2025	1.57	1.65	1.56	1.62	63,568	1.62
8/12/2025	1.64	1.64	1.53	1.55	147,783	1.55
8/11/2025	1.65	1.74	1.60	1.63	48,476	1.63
8/08/2025	1.66	1.69	1.60	1.61	44,907	1.61
8/07/2025	1.68	1.85	1.59	1.64	111,855	1.64
8/06/2025	1.61	1.66	1.59	1.64	40,238	1.64
8/05/2025	1.58	1.66	1.54	1.62	130,911	1.62
8/04/2025	1.59	1.65	1.53	1.56	181,877	1.56
8/01/2025	1.58	1.65	1.57	1.61	41,151	1.61
7/31/2025	1.63	1.70	1.59	1.61	70,763	1.61
7/30/2025	1.70	1.70	1.61	1.65	89,791	1.65
7/29/2025	1.81	1.81	1.66	1.67	75,790	1.67
7/28/2025	1.82	1.84	1.73	1.78	96,037	1.78
7/25/2025	1.85	1.86	1.79	1.79	83,902	1.79
7/24/2025	1.97	2.00	1.83	1.85	95,771	1.85