7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,889.91

+427.98

+0.55%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Nasdaq Real Time Price USD

Genius Sports Limited (GENI)

6.36 -0.10 (-1.55%)

At close: October 30 at 4:00:02 PM EDT

6.32 -0.04 (-0.62%)

After hours: October 30 at 7:24:02 PM EDT

Trade GENI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	6.42	6.50	6.22	6.36	6.36	7,432,300
Oct 29, 2026	6.35	6.47	6.28	6.46	6.46	5,215,500
Oct 28, 2026	6.26	6.58	6.25	6.35	6.35	5,482,300
Oct 27, 2026	6.51	6.52	6.27	6.32	6.32	4,950,500
Oct 26, 2026	6.22	6.54	5.97	6.52	6.52	10,632,700
Oct 23, 2026	6.51	6.52	6.26	6.33	6.33	4,024,600
Oct 22, 2026	6.39	6.74	6.32	6.54	6.54	5,221,400
Oct 21, 2026	6.69	6.76	6.41	6.43	6.43	3,950,900
Oct 20, 2026	6.59	6.95	6.59	6.68	6.68	5,250,600
Oct 19, 2026	6.43	6.66	6.22	6.57	6.57	3,821,300
Oct 16, 2026	6.67	6.71	6.24	6.35	6.35	7,475,100
Oct 15, 2026	6.20	6.63	6.05	6.58	6.58	7,045,000
Oct 14, 2026	6.43	6.53	6.03	6.13	6.13	7,748,100
Oct 13, 2026	6.70	6.76	6.50	6.53	6.53	4,316,100
Oct 12, 2026	6.69	6.69	6.43	6.61	6.61	4,957,400
Oct 9, 2026	6.79	6.81	6.42	6.65	6.65	6,434,400
Oct 8, 2026	6.33	6.66	6.15	6.63	6.63	7,391,600
Oct 7, 2026	6.22	6.42	6.04	6.34	6.34	10,215,000
Oct 6, 2026	6.27	6.40	6.09	6.22	6.22	11,364,500
Oct 5, 2026	5.98	6.31	5.90	5.99	5.99	6,676,400
Oct 2, 2026	5.77	6.14	5.71	6.02	6.02	7,936,300
Oct 1, 2026	5.75	5.80	5.41	5.68	5.68	7,114,200
Sep 30, 2026	6.15	6.15	5.71	5.73	5.73	7,977,600
Sep 29, 2026	6.25	6.34	6.11	6.17	6.17	8,621,100
Sep 28, 2026	6.32	6.40	6.10	6.15	6.15	7,048,800
Sep 25, 2026	6.15	6.57	5.96	6.44	6.44	13,891,800
Sep 24, 2026	6.03	6.05	5.62	5.80	5.80	10,197,800
Sep 23, 2026	6.04	6.14	5.85	6.12	6.12	10,163,900
Sep 22, 2026	5.94	6.22	5.71	6.08	6.08	9,385,000
Sep 21, 2026	5.64	5.82	5.48	5.76	5.76	7,206,500
Sep 18, 2026	6.44	6.48	5.51	5.64	5.64	17,544,900
Sep 17, 2026	6.69	6.76	6.29	6.48	6.48	7,189,100
Sep 16, 2026	6.56	6.70	6.41	6.62	6.62	3,810,500
Sep 15, 2026	6.75	6.77	6.45	6.56	6.56	5,920,200
Sep 14, 2026	6.85	6.92	6.68	6.80	6.80	4,080,300
Sep 11, 2026	6.80	6.97	6.72	6.82	6.82	4,523,500
Sep 10, 2026	6.99	7.14	6.70	6.72	6.72	5,706,800
Sep 9, 2026	7.35	7.38	6.97	7.03	7.03	7,922,800
Sep 8, 2026	7.50	7.64	7.26	7.31	7.31	3,749,200
Sep 4, 2026	7.59	7.62	7.39	7.49	7.49	3,138,100
Sep 3, 2026	7.63	7.78	7.56	7.63	7.63	3,311,700
Sep 2, 2026	7.18	7.68	7.18	7.42	7.42	5,063,900
Sep 1, 2026	7.28	7.59	7.12	7.18	7.18	4,428,200
Aug 31, 2026	7.95	8.01	7.39	7.42	7.42	4,785,400
Aug 28, 2026	7.95	8.41	7.95	8.02	8.02	9,158,100
Aug 27, 2026	7.73	7.99	7.66	7.96	7.96	5,748,300
Aug 26, 2026	7.88	8.00	7.51	7.62	7.62	3,003,700
Aug 25, 2026	7.98	8.19	7.78	7.95	7.95	3,725,600
Aug 24, 2026	8.02	8.23	7.94	7.99	7.99	5,179,400
Aug 21, 2026	8.00	8.19	7.77	8.06	8.06	3,007,400
Aug 20, 2026	7.84	8.21	7.69	7.93	7.93	4,205,000
Aug 19, 2026	7.47	7.89	7.39	7.77	7.77	4,167,900
Aug 18, 2026	7.75	7.86	7.48	7.49	7.49	2,711,000
Aug 17, 2026	8.26	8.35	7.62	7.76	7.76	3,956,200
Aug 14, 2026	7.92	8.43	7.86	8.38	8.38	6,004,000
Aug 13, 2026	7.58	7.94	7.55	7.91	7.91	5,567,400
Aug 12, 2026	7.75	7.83	7.53	7.65	7.65	3,950,000
Aug 11, 2026	7.60	7.85	7.51	7.78	7.78	5,086,400
Aug 10, 2026	7.47	7.70	7.41	7.56	7.56	5,466,500
Aug 7, 2026	7.69	7.95	7.44	7.59	7.59	9,280,800
Aug 6, 2026	7.76	8.58	7.59	7.83	7.83	12,389,300
Aug 5, 2026	8.29	8.59	8.10	8.33	8.33	16,043,900
Aug 4, 2026	7.35	8.15	7.28	8.08	8.08	16,848,900
Aug 3, 2026	6.78	7.30	6.55	7.07	7.07	8,712,300
Jul 31, 2026	6.87	7.02	6.73	6.93	6.93	5,370,500
Jul 30, 2026	7.10	7.24	6.86	6.98	6.98	5,289,800
Jul 29, 2026	7.24	7.47	7.19	7.31	7.31	8,150,400
Jul 28, 2026	7.32	7.55	7.20	7.30	7.30	8,442,400
Jul 27, 2026	6.80	7.43	6.77	7.27	7.27	11,957,300
Jul 24, 2026	6.53	6.76	6.41	6.48	6.48	3,651,300
Jul 23, 2026	6.30	6.45	6.16	6.43	6.43	5,379,600
Jul 22, 2026	6.71	6.71	6.25	6.37	6.37	6,142,500
Jul 21, 2026	6.65	6.85	6.52	6.65	6.65	6,088,300
Jul 20, 2026	6.37	6.93	6.32	6.75	6.75	6,793,400
Jul 17, 2026	6.10	6.33	5.98	6.30	6.30	5,720,200
Jul 16, 2026	6.50	6.60	6.16	6.28	6.28	2,528,200
Jul 15, 2026	6.50	6.71	6.38	6.41	6.41	3,069,900
Jul 14, 2026	6.50	6.66	6.39	6.42	6.42	3,411,700
Jul 13, 2026	6.28	6.71	6.26	6.61	6.61	5,317,400
Jul 10, 2026	6.30	6.46	6.18	6.19	6.19	2,430,000
Jul 9, 2026	6.22	6.34	6.14	6.17	6.17	2,446,400
Jul 8, 2026	6.29	6.42	6.09	6.37	6.37	5,026,200
Jul 7, 2026	6.61	6.89	6.45	6.47	6.47	3,216,600
Jul 6, 2026	6.41	6.63	6.30	6.62	6.62	2,465,500
Jul 2, 2026	6.36	6.48	6.23	6.43	6.43	2,199,000
Jul 1, 2026	6.15	6.55	6.11	6.36	6.36	4,628,400
Jun 30, 2026	6.26	6.33	6.01	6.06	6.06	5,465,700
Jun 29, 2026	6.20	6.38	6.14	6.34	6.34	4,394,100
Jun 26, 2026	5.43	6.25	5.43	6.20	6.20	17,399,900
Jun 25, 2026	5.60	5.70	5.42	5.44	5.44	4,292,500
Jun 24, 2026	5.82	5.96	5.61	5.66	5.66	6,239,300
Jun 23, 2026	6.09	6.14	5.85	5.86	5.86	4,361,200
Jun 22, 2026	6.00	6.30	5.92	5.94	5.94	6,098,400
Jun 18, 2026	6.17	6.45	6.01	6.10	6.10	12,158,100
Jun 17, 2026	6.81	7.00	6.07	6.20	6.20	14,868,400
Jun 16, 2026	6.83	7.15	6.71	6.87	6.87	6,061,200
Jun 15, 2026	6.90	7.05	6.77	6.87	6.87	4,563,200
Jun 12, 2026	6.98	7.05	6.66	6.85	6.85	6,540,500
Jun 11, 2026	6.77	7.22	6.75	7.03	7.03	9,663,400
Jun 10, 2026	6.66	7.10	6.66	6.80	6.80	6,478,700
Jun 9, 2026	6.40	7.11	6.38	6.76	6.76	10,588,300
Jun 8, 2026	5.98	6.66	5.95	6.46	6.46	8,032,800
Jun 5, 2026	6.37	6.43	5.82	5.93	5.93	5,204,800
Jun 4, 2026	6.00	6.54	5.94	6.36	6.36	7,432,600
Jun 3, 2026	6.04	6.08	5.70	5.89	5.89	6,870,500
Jun 2, 2026	5.90	6.13	5.83	6.09	6.09	6,222,400
Jun 1, 2026	5.91	6.12	5.83	6.05	6.05	5,152,200
May 29, 2026	5.55	5.97	5.55	5.86	5.86	9,072,300
May 28, 2026	5.50	5.63	5.45	5.60	5.60	4,832,800
May 27, 2026	5.31	5.57	5.31	5.51	5.51	4,286,100
May 26, 2026	5.30	5.47	5.20	5.31	5.31	7,285,500
May 22, 2026	4.93	5.45	4.90	5.35	5.35	9,200,800
May 21, 2026	5.00	5.11	4.88	4.89	4.89	7,002,500
May 20, 2026	4.95	5.13	4.88	5.02	5.02	4,295,600
May 19, 2026	5.20	5.45	4.97	5.01	5.01	7,874,600
May 18, 2026	4.24	5.23	4.22	5.18	5.18	11,205,300
May 15, 2026	4.10	4.36	4.01	4.24	4.24	4,180,700
May 14, 2026	4.24	4.33	4.13	4.16	4.16	4,590,600
May 13, 2026	4.40	4.45	4.21	4.21	4.21	6,230,900
May 12, 2026	4.39	4.79	4.39	4.45	4.45	6,985,600
May 11, 2026	4.40	4.45	4.24	4.41	4.41	5,873,200
May 8, 2026	4.77	4.78	4.38	4.40	4.40	6,056,200
May 7, 2026	4.96	4.99	4.20	4.78	4.78	17,177,900
May 6, 2026	4.35	4.52	4.24	4.40	4.40	5,902,900
May 5, 2026	4.46	4.48	4.26	4.33	4.33	5,910,800
May 4, 2026	4.35	4.53	4.32	4.50	4.50	5,631,300
May 1, 2026	4.40	4.49	4.25	4.35	4.35	4,095,600
Apr 30, 2026	4.26	4.39	4.18	4.36	4.36	4,056,900
Apr 29, 2026	4.25	4.32	4.20	4.25	4.25	3,869,900
Apr 28, 2026	4.35	4.43	4.24	4.32	4.32	4,972,200
Apr 27, 2026	4.40	4.49	4.36	4.42	4.42	2,962,600
Apr 24, 2026	4.35	4.50	4.28	4.47	4.47	3,015,000
Apr 23, 2026	4.45	4.50	4.22	4.35	4.35	3,506,500
Apr 22, 2026	4.69	4.72	4.40	4.50	4.50	4,862,300
Apr 21, 2026	4.86	5.01	4.65	4.65	4.65	3,720,000
Apr 20, 2026	4.85	4.98	4.75	4.86	4.86	3,979,100
Apr 17, 2026	4.85	5.05	4.83	4.89	4.89	7,029,200
Apr 16, 2026	4.81	4.90	4.64	4.77	4.77	5,127,800
Apr 15, 2026	4.30	4.82	4.30	4.81	4.81	6,674,500
Apr 14, 2026	4.20	4.35	4.18	4.27	4.27	3,641,500
Apr 13, 2026	3.86	4.15	3.83	4.14	4.14	4,368,200
Apr 10, 2026	4.09	4.11	3.87	3.92	3.92	6,087,600
Apr 9, 2026	4.30	4.31	4.03	4.07	4.07	4,693,500
Apr 8, 2026	4.44	4.47	4.32	4.38	4.38	3,972,300
Apr 7, 2026	4.40	4.44	4.18	4.23	4.23	3,937,100
Apr 6, 2026	4.53	4.59	4.41	4.42	4.42	2,625,200
Apr 2, 2026	4.43	4.59	4.35	4.56	4.56	6,781,900
Apr 1, 2026	4.50	4.65	4.47	4.54	4.54	4,224,600
Mar 31, 2026	4.33	4.49	4.31	4.43	4.43	6,171,600
Mar 30, 2026	4.30	4.38	4.19	4.24	4.24	3,774,700
Mar 27, 2026	4.35	4.38	4.20	4.33	4.33	4,893,500
Mar 26, 2026	4.57	4.68	4.39	4.41	4.41	5,288,800
Mar 25, 2026	4.61	4.70	4.43	4.60	4.60	7,857,100
Mar 24, 2026	4.63	4.72	4.46	4.54	4.54	6,476,200
Mar 23, 2026	4.64	4.77	4.52	4.70	4.70	4,843,800
Mar 20, 2026	4.77	4.80	4.51	4.53	4.53	5,983,200
Mar 19, 2026	4.75	4.83	4.64	4.70	4.70	6,558,100
Mar 18, 2026	4.96	5.00	4.76	4.77	4.77	7,585,300
Mar 17, 2026	5.28	5.37	4.98	4.99	4.99	7,430,300
Mar 16, 2026	5.27	5.49	5.17	5.20	5.20	6,309,100
Mar 13, 2026	5.38	5.53	5.15	5.33	5.33	9,234,100
Mar 12, 2026	5.15	5.41	5.03	5.17	5.17	7,862,900
Mar 11, 2026	5.19	5.31	4.96	5.21	5.21	6,505,500
Mar 10, 2026	5.38	5.39	5.14	5.18	5.18	6,129,900
Mar 9, 2026	5.27	5.52	5.11	5.39	5.39	7,498,500
Mar 6, 2026	5.80	5.84	5.36	5.39	5.39	6,151,200
Mar 5, 2026	5.85	6.13	5.60	5.86	5.86	10,421,600
Mar 4, 2026	6.59	6.75	6.01	6.04	6.04	12,142,300
Mar 3, 2026	6.19	6.64	5.98	6.47	6.47	7,975,100
Mar 2, 2026	6.02	6.44	5.97	6.37	6.37	4,879,500
Feb 27, 2026	6.11	6.35	6.06	6.21	6.21	3,482,900
Feb 26, 2026	6.00	6.45	5.92	6.39	6.39	5,119,200
Feb 25, 2026	5.90	5.99	5.70	5.92	5.92	2,573,300
Feb 24, 2026	5.76	5.99	5.68	5.84	5.84	3,602,100
Feb 23, 2026	6.09	6.13	5.71	5.73	5.73	5,009,200
Feb 20, 2026	6.35	6.45	6.10	6.11	6.11	3,141,200
Feb 19, 2026	6.15	6.43	6.05	6.41	6.41	4,305,500
Feb 18, 2026	5.70	6.39	5.70	6.28	6.28	10,987,500
Feb 17, 2026	5.83	5.89	5.74	5.79	5.79	7,178,300
Feb 13, 2026	6.13	6.33	5.76	5.79	5.79	6,980,200
Feb 12, 2026	6.24	6.27	5.91	6.04	6.04	8,165,200
Feb 11, 2026	6.26	6.36	6.03	6.15	6.15	8,420,700
Feb 10, 2026	6.42	6.67	6.20	6.26	6.26	7,556,800
Feb 9, 2026	6.20	6.45	6.05	6.34	6.34	13,174,200
Feb 6, 2026	6.32	6.50	6.02	6.09	6.09	22,559,800
Feb 5, 2026	8.51	8.70	6.00	6.19	6.19	38,188,100
Feb 4, 2026	8.23	8.62	8.01	8.54	8.54	8,831,100
Feb 3, 2026	8.38	8.50	8.13	8.22	8.22	6,244,200
Feb 2, 2026	8.80	8.81	8.35	8.39	8.39	5,679,200
Jan 30, 2026	9.20	9.32	8.64	8.70	8.70	5,390,200
Jan 29, 2026	9.28	9.39	9.17	9.25	9.25	3,577,900
Jan 28, 2026	9.61	9.75	9.30	9.30	9.30	3,364,400
Jan 27, 2026	9.53	9.60	9.35	9.51	9.51	3,484,100
Jan 26, 2026	9.70	9.81	9.39	9.55	9.55	4,872,300
Jan 23, 2026	9.67	9.72	9.52	9.67	9.67	4,532,400
Jan 22, 2026	9.70	9.97	9.50	9.58	9.58	5,291,800
Jan 21, 2026	9.82	9.89	9.69	9.73	9.73	4,111,700
Jan 20, 2026	9.69	9.95	9.69	9.72	9.72	3,869,300
Jan 16, 2026	10.22	10.27	9.83	9.89	9.89	4,586,000
Jan 15, 2026	10.00	10.43	9.88	10.31	10.31	4,789,200
Jan 14, 2026	10.15	10.18	9.77	9.90	9.90	5,485,800
Jan 13, 2026	10.26	10.33	9.93	10.19	10.19	3,263,800
Jan 12, 2026	10.65	10.65	10.14	10.23	10.23	4,318,700
Jan 9, 2026	11.02	11.23	10.41	10.70	10.70	7,332,900
Jan 8, 2026	10.30	10.60	10.26	10.54	10.54	3,306,600
Jan 7, 2026	10.63	10.70	10.12	10.36	10.36	3,702,400
Jan 6, 2026	11.23	11.23	10.55	10.56	10.56	4,380,000
Jan 5, 2026	10.83	11.28	10.70	11.26	11.26	3,600,100
Jan 2, 2026	11.10	11.10	10.65	10.78	10.78	2,475,900
Dec 31, 2025	11.35	11.36	10.96	11.02	11.02	2,997,200
Dec 30, 2025	11.00	11.47	10.94	11.37	11.37	4,283,700
Dec 29, 2025	10.84	10.97	10.77	10.94	10.94	6,384,000
Dec 26, 2025	10.81	10.95	10.77	10.88	10.88	1,624,100
Dec 24, 2025	10.86	10.95	10.67	10.77	10.77	1,044,900
Dec 23, 2025	10.77	10.85	10.59	10.82	10.82	2,790,400
Dec 22, 2025	10.78	11.02	10.78	10.82	10.82	2,960,400
Dec 19, 2025	10.80	11.00	10.70	10.80	10.80	3,678,000
Dec 18, 2025	10.85	11.05	10.69	10.78	10.78	2,656,600
Dec 17, 2025	10.63	10.97	10.62	10.68	10.68	2,855,000
Dec 16, 2025	10.68	10.72	10.54	10.66	10.66	2,693,300
Dec 15, 2025	11.00	11.00	10.56	10.66	10.66	3,518,000
Dec 12, 2025	11.05	11.23	10.93	10.96	10.96	4,196,100
Dec 11, 2025	10.68	11.12	10.68	11.06	11.06	4,169,600
Dec 10, 2025	10.75	10.80	10.65	10.66	10.66	2,707,200
Dec 9, 2025	10.71	10.84	10.52	10.75	10.75	4,093,300
Dec 8, 2025	10.90	11.02	10.65	10.69	10.69	3,995,900
Dec 5, 2025	11.24	11.39	10.78	10.83	10.83	4,472,800
Dec 4, 2025	11.56	11.56	10.87	11.23	11.23	7,736,100
Dec 3, 2025	10.71	11.57	10.63	11.32	11.32	17,977,200
Dec 2, 2025	10.23	10.42	10.09	10.11	10.11	6,160,900
Dec 1, 2025	9.85	10.24	9.82	10.22	10.22	5,294,100
Nov 28, 2025	9.87	10.20	9.85	10.07	10.07	3,343,400
Nov 26, 2025	9.81	10.07	9.77	9.86	9.86	3,918,700
Nov 25, 2025	9.22	9.99	9.19	9.90	9.90	8,025,000
Nov 24, 2025	9.01	9.45	8.94	9.14	9.14	6,424,000
Nov 21, 2025	8.84	9.30	8.59	9.09	9.09	7,824,100
Nov 20, 2025	8.94	9.29	8.68	8.70	8.70	13,987,900
Nov 19, 2025	9.07	9.15	8.76	8.76	8.76	8,491,200
Nov 18, 2025	9.19	9.44	8.93	9.03	9.03	10,195,300
Nov 17, 2025	9.66	9.76	9.39	9.47	9.47	5,123,300
Nov 14, 2025	9.70	9.90	9.59	9.65	9.65	8,816,400
Nov 13, 2025	10.17	10.35	9.81	9.87	9.87	4,986,900
Nov 12, 2025	10.38	10.51	10.23	10.30	10.30	5,553,200
Nov 11, 2025	10.39	10.41	10.26	10.32	10.32	2,579,900
Nov 10, 2025	10.34	10.48	10.29	10.40	10.40	4,117,700
Nov 7, 2025	10.10	10.30	9.91	10.23	10.23	6,577,600
Nov 6, 2025	11.02	11.10	10.18	10.21	10.21	8,616,400
Nov 5, 2025	11.10	11.36	10.94	11.01	11.01	6,286,900
Nov 4, 2025	11.01	11.52	10.52	11.25	11.25	8,689,100
Nov 3, 2025	11.30	11.32	10.81	11.07	11.07	6,099,800
Oct 31, 2025	11.25	11.34	11.05	11.26	11.26	5,251,300

Mobilize your Website

View Site in Mobile | Classic

Share by: