GENVR Historical Prices
Gen Digital Inc. Contingent Value Rights · daily open, high, low, close & volume
Trading days
247
Period high
6.40
Period low
0.3527
Period change
-27.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.66 | 3.68 | 3.04 | 3.04 | -17.39% | 32,773 |
| Nov 5, 2026 | 4.04 | 4.30 | 3.60 | 3.68 | -8.68% | 51,884 |
| Nov 4, 2026 | 2.95 | 4.40 | 2.95 | 4.03 | +42.40% | 296,599 |
| Nov 3, 2026 | 2.96 | 2.99 | 2.50 | 2.83 | -0.70% | 62,502 |
| Nov 2, 2026 | 1.94 | 3.60 | 1.94 | 2.85 | +52.41% | 416,429 |
| Oct 30, 2026 | 1.75 | 1.94 | 1.71 | 1.87 | +6.86% | 73,842 |
| Oct 29, 2026 | 1.25 | 1.98 | 1.25 | 1.75 | +65.09% | 179,065 |
| Oct 28, 2026 | 1.21 | 1.21 | 1.00 | 1.06 | -13.11% | 8,524 |
| Oct 27, 2026 | 1.28 | 1.39 | 1.15 | 1.22 | -2.40% | 3,596 |
| Oct 26, 2026 | 1.49 | 1.49 | 1.25 | 1.25 | -9.42% | 7,148 |
| Oct 23, 2026 | 1.37 | 1.47 | 1.32 | 1.38 | -2.82% | 4,671 |
| Oct 22, 2026 | 1.42 | 1.53 | 1.32 | 1.42 | +8.40% | 14,329 |
| Oct 21, 2026 | 1.42 | 1.59 | 1.31 | 1.31 | +2.34% | 60,880 |
| Oct 20, 2026 | 1.23 | 1.50 | 1.23 | 1.28 | +14.29% | 91,119 |
| Oct 19, 2026 | 1.02 | 1.33 | 1.02 | 1.12 | -5.08% | 120,172 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.04 | 1.18 | -1.66% | 5,253 |
| Oct 15, 2026 | 1.00 | 1.22 | 0.9201 | 1.20 | +24.99% | 9,827 |
| Oct 14, 2026 | 0.9701 | 0.9701 | 0.9500 | 0.9600 | -4.00% | 1,322 |
| Oct 13, 2026 | 0.9000 | 1.03 | 0.8501 | 1.00 | +5.26% | 8,727 |
| Oct 12, 2026 | 0.7600 | 0.9699 | 0.7600 | 0.9500 | -2.04% | 1,305 |
| Oct 9, 2026 | 0.9603 | 0.9800 | 0.8803 | 0.9698 | -0.02% | 2,557 |
| Oct 8, 2026 | 0.8610 | 0.9899 | 0.8400 | 0.9700 | +12.79% | 5,056 |
| Oct 7, 2026 | 0.8700 | 0.9650 | 0.8400 | 0.8600 | -14.85% | 5,340 |
| Oct 6, 2026 | 1.06 | 1.21 | 0.8500 | 1.01 | +16.09% | 9,117 |
| Oct 5, 2026 | 0.8835 | 0.9000 | 0.8700 | 0.8700 | +7.39% | 3,037 |
| Oct 2, 2026 | 0.9500 | 0.9800 | 0.8101 | 0.8101 | +2.54% | 34,143 |
| Oct 1, 2026 | 0.9000 | 0.9005 | 0.7600 | 0.7900 | -8.67% | 26,421 |
| Sep 30, 2026 | 0.9200 | 1.13 | 0.8200 | 0.8650 | +15.33% | 70,974 |
| Sep 29, 2026 | 0.8000 | 1.13 | 0.7100 | 0.7500 | +4.17% | 235,944 |
| Sep 28, 2026 | 1.28 | 1.40 | 0.7020 | 0.7200 | -34.55% | 104,594 |
| Sep 25, 2026 | 1.35 | 1.39 | 0.9900 | 1.10 | -18.52% | 251,731 |
| Sep 24, 2026 | 2.05 | 2.05 | 1.07 | 1.35 | -27.81% | 166,383 |
| Sep 23, 2026 | 2.70 | 2.70 | 1.81 | 1.87 | -25.20% | 98,199 |
| Sep 22, 2026 | 4.03 | 4.61 | 2.34 | 2.50 | -38.88% | 243,348 |
| Sep 21, 2026 | 3.99 | 4.47 | 3.72 | 4.09 | -2.85% | 33,402 |
| Sep 18, 2026 | 4.84 | 4.94 | 4.10 | 4.21 | -14.08% | 28,089 |
| Sep 17, 2026 | 5.59 | 5.73 | 4.90 | 4.90 | -5.22% | 17,918 |
| Sep 16, 2026 | 5.40 | 5.61 | 5.11 | 5.17 | -5.31% | 11,360 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.00 | 5.46 | -7.46% | 46,027 |
| Sep 14, 2026 | 4.30 | 6.40 | 3.90 | 5.90 | +35.94% | 255,367 |
| Sep 11, 2026 | 4.14 | 4.69 | 3.99 | 4.34 | +11.51% | 69,438 |
| Sep 10, 2026 | 3.99 | 4.31 | 3.78 | 3.89 | -2.45% | 189,775 |
| Sep 9, 2026 | 4.33 | 4.63 | 3.90 | 3.99 | -3.39% | 36,241 |
| Sep 8, 2026 | 4.80 | 4.80 | 3.65 | 4.13 | -11.18% | 32,576 |
| Sep 4, 2026 | 5.07 | 5.23 | 4.65 | 4.65 | -12.59% | 18,304 |
| Sep 3, 2026 | 5.00 | 5.36 | 4.90 | 5.32 | +6.61% | 84,721 |
| Sep 2, 2026 | 4.70 | 4.99 | 4.50 | 4.99 | -4.04% | 49,298 |
| Aug 31, 2026 | 4.90 | 5.45 | 4.80 | 5.20 | +0.00% | 169,210 |
| Aug 28, 2026 | 4.88 | 5.25 | 4.79 | 5.20 | +6.12% | 214,917 |
| Aug 27, 2026 | 4.00 | 4.95 | 4.00 | 4.90 | +24.37% | 80,697 |
| Aug 26, 2026 | 3.26 | 4.35 | 3.26 | 3.94 | +12.57% | 112,828 |
| Aug 25, 2026 | 3.88 | 3.88 | 3.17 | 3.50 | -6.67% | 22,287 |
| Aug 24, 2026 | 2.94 | 3.89 | 2.94 | 3.75 | -0.27% | 33,784 |
| Aug 21, 2026 | 2.88 | 4.05 | 2.88 | 3.76 | +25.33% | 456,821 |
| Aug 20, 2026 | 2.37 | 3.20 | 2.37 | 3.00 | +4.17% | 27,290 |
| Aug 19, 2026 | 2.98 | 2.99 | 2.85 | 2.88 | -1.03% | 1,271 |
| Aug 18, 2026 | 3.00 | 3.30 | 2.80 | 2.91 | +2.11% | 6,705 |
| Aug 17, 2026 | 3.32 | 3.52 | 2.19 | 2.85 | -20.83% | 26,312 |
| Aug 14, 2026 | 3.86 | 3.88 | 3.25 | 3.60 | -8.86% | 7,462 |
| Aug 13, 2026 | 3.52 | 4.00 | 3.52 | 3.95 | +9.72% | 68,305 |
| Aug 12, 2026 | 3.98 | 3.98 | 3.55 | 3.60 | -6.49% | 27,531 |
| Aug 11, 2026 | 3.73 | 4.00 | 3.73 | 3.85 | -3.14% | 10,337 |
| Aug 10, 2026 | 4.08 | 4.08 | 3.70 | 3.98 | +0.89% | 47,770 |
| Aug 7, 2026 | 2.52 | 4.00 | 2.48 | 3.94 | +55.73% | 475,912 |
| Aug 6, 2026 | 2.50 | 2.53 | 2.18 | 2.53 | -7.66% | 9,464 |
| Aug 5, 2026 | 2.75 | 2.85 | 2.50 | 2.74 | +2.24% | 12,294 |
| Aug 4, 2026 | 2.20 | 2.68 | 2.19 | 2.68 | +21.82% | 37,361 |
| Aug 3, 2026 | 1.50 | 2.49 | 1.35 | 2.20 | +86.44% | 74,158 |
| Jul 31, 2026 | 1.55 | 1.68 | 1.18 | 1.18 | -37.23% | 22,702 |
| Jul 30, 2026 | 1.95 | 1.99 | 1.75 | 1.88 | -9.18% | 13,388 |
| Jul 29, 2026 | 1.32 | 2.17 | 1.32 | 2.07 | +35.29% | 23,990 |
| Jul 28, 2026 | 1.59 | 1.70 | 1.53 | 1.53 | +7.75% | 3,467 |
| Jul 27, 2026 | 1.32 | 1.63 | 1.31 | 1.42 | +5.19% | 2,099 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | +6.30% | 5,685 |
| Jul 23, 2026 | 1.25 | 1.27 | 1.18 | 1.27 | +4.96% | 5,703 |
| Jul 22, 2026 | 1.13 | 1.36 | 1.13 | 1.21 | -9.70% | 6,837 |
| Jul 21, 2026 | 1.35 | 1.40 | 1.33 | 1.34 | -0.74% | 8,828 |
| Jul 20, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | -2.17% | 3,398 |
| Jul 17, 2026 | 1.39 | 1.39 | 1.26 | 1.38 | -8.00% | 3,202 |
| Jul 16, 2026 | 1.40 | 1.55 | 1.40 | 1.50 | +1.01% | 20,273 |
| Jul 15, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | +1.71% | 2,593 |
| Jul 14, 2026 | 1.50 | 1.50 | 1.29 | 1.46 | +6.57% | 1,928 |
| Jul 13, 2026 | 1.28 | 1.42 | 1.28 | 1.37 | +3.79% | 2,963 |
| Jul 10, 2026 | 1.39 | 1.45 | 1.32 | 1.32 | -4.35% | 1,244 |
| Jul 9, 2026 | 1.51 | 1.51 | 1.04 | 1.38 | -10.97% | 1,922 |
| Jul 8, 2026 | 1.33 | 1.55 | 1.33 | 1.55 | -0.64% | 5,405 |
| Jul 7, 2026 | 1.54 | 1.61 | 1.50 | 1.56 | -2.50% | 2,919 |
| Jul 6, 2026 | 1.48 | 1.69 | 1.48 | 1.60 | +3.23% | 25,497 |
| Jul 2, 2026 | 1.55 | 1.59 | 1.51 | 1.55 | -3.13% | 1,734 |
| Jul 1, 2026 | 1.10 | 1.89 | 1.06 | 1.60 | +26.48% | 18,968 |
| Jun 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | -1.17% | 503 |
| Jun 29, 2026 | 1.22 | 1.37 | 1.22 | 1.28 | +2.40% | 9,712 |
| Jun 26, 2026 | 1.16 | 1.33 | 1.08 | 1.25 | +17.92% | 53,838 |
| Jun 25, 2026 | 1.27 | 1.27 | 1.06 | 1.06 | -17.19% | 1,526 |
| Jun 24, 2026 | 1.08 | 1.32 | 1.08 | 1.28 | +20.75% | 11,967 |
| Jun 23, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | -13.11% | 3,389 |
| Jun 22, 2026 | 1.30 | 1.89 | 1.07 | 1.22 | -10.95% | 58,217 |
| Jun 18, 2026 | 1.35 | 1.37 | 1.07 | 1.37 | +0.00% | 61,418 |
| Jun 17, 2026 | 1.36 | 1.37 | 1.31 | 1.37 | -6.80% | 6,725 |
| Jun 16, 2026 | 1.32 | 1.51 | 1.32 | 1.47 | +10.53% | 1,194 |
| Jun 15, 2026 | 1.54 | 1.61 | 1.25 | 1.33 | -12.50% | 6,266 |
| Jun 12, 2026 | 1.51 | 1.70 | 1.50 | 1.52 | -6.17% | 6,908 |
| Jun 11, 2026 | 1.71 | 2.34 | 1.60 | 1.62 | +0.00% | 6,095 |
| Jun 10, 2026 | 1.84 | 1.84 | 1.50 | 1.62 | -14.74% | 14,373 |
| Jun 9, 2026 | 1.81 | 2.32 | 1.81 | 1.90 | -18.45% | 11,881 |
| Jun 8, 2026 | 2.57 | 2.59 | 2.32 | 2.33 | -11.74% | 13,253 |
| Jun 5, 2026 | 2.73 | 2.83 | 2.40 | 2.64 | -6.38% | 18,563 |
| Jun 4, 2026 | 2.32 | 2.83 | 1.75 | 2.82 | +14.17% | 18,449 |
| Jun 3, 2026 | 2.89 | 2.89 | 2.30 | 2.47 | -14.83% | 34,517 |
| Jun 2, 2026 | 2.99 | 3.18 | 2.73 | 2.90 | +7.81% | 22,975 |
| Jun 1, 2026 | 1.97 | 2.75 | 1.54 | 2.69 | +46.99% | 83,956 |
| May 29, 2026 | 1.76 | 2.00 | 1.68 | 1.83 | +2.23% | 18,440 |
| May 28, 2026 | 1.65 | 1.80 | 1.65 | 1.79 | +3.17% | 7,844 |
| May 27, 2026 | 1.65 | 1.74 | 1.48 | 1.74 | +11.22% | 41,921 |
| May 26, 2026 | 1.50 | 1.60 | 1.50 | 1.56 | +2.64% | 10,086 |
| May 22, 2026 | 1.32 | 1.56 | 1.32 | 1.52 | +20.63% | 59,790 |
| May 21, 2026 | 1.20 | 1.26 | 1.18 | 1.26 | +7.23% | 37,200 |
| May 20, 2026 | 1.01 | 1.20 | 1.01 | 1.18 | +16.34% | 35,202 |
| May 19, 2026 | 0.8771 | 1.15 | 0.6336 | 1.01 | +23.19% | 137,540 |
| May 18, 2026 | 0.7400 | 0.8500 | 0.7400 | 0.8199 | +15.48% | 33,072 |
| May 15, 2026 | 0.6200 | 0.7500 | 0.6200 | 0.7100 | +10.85% | 20,188 |
| May 14, 2026 | 0.6973 | 0.7399 | 0.5700 | 0.6405 | -11.04% | 4,812 |
| May 13, 2026 | 0.7525 | 0.8200 | 0.5501 | 0.7200 | +8.12% | 43,989 |
| May 12, 2026 | 0.8592 | 0.8592 | 0.6460 | 0.6659 | -13.16% | 71,397 |
| May 11, 2026 | 0.7400 | 0.9799 | 0.7000 | 0.7668 | +17.07% | 34,575 |
| May 8, 2026 | 0.4800 | 0.6700 | 0.4800 | 0.6550 | +45.56% | 79,737 |
| May 7, 2026 | 0.4340 | 0.4926 | 0.4280 | 0.4500 | +12.50% | 23,785 |
| May 6, 2026 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -2.44% | 16,187 |
| May 5, 2026 | 0.4200 | 0.4201 | 0.4000 | 0.4100 | -0.07% | 39,691 |
| May 4, 2026 | 0.4000 | 0.5125 | 0.4000 | 0.4103 | +2.57% | 10,291 |
| May 1, 2026 | 0.4100 | 0.4683 | 0.4000 | 0.4000 | -2.44% | 14,870 |
| Apr 30, 2026 | 0.5120 | 0.5120 | 0.3800 | 0.4100 | +7.84% | 16,033 |
| Apr 29, 2026 | 0.3959 | 0.4025 | 0.3700 | 0.3802 | +1.12% | 47,218 |
| Apr 28, 2026 | 0.4190 | 0.4301 | 0.3700 | 0.3760 | -6.93% | 36,525 |
| Apr 27, 2026 | 0.4050 | 0.4068 | 0.4040 | 0.4040 | +1.00% | 28,854 |
| Apr 24, 2026 | 0.3949 | 0.4397 | 0.3608 | 0.4000 | +0.00% | 32,792 |
| Apr 23, 2026 | 0.4450 | 0.4600 | 0.3700 | 0.4000 | -4.76% | 124,068 |
| Apr 22, 2026 | 0.4500 | 0.5099 | 0.4200 | 0.4200 | -6.67% | 27,552 |
| Apr 21, 2026 | 0.5200 | 0.5202 | 0.4400 | 0.4500 | -13.46% | 36,497 |
| Apr 20, 2026 | 0.6000 | 0.6000 | 0.4800 | 0.5200 | -0.02% | 47,239 |
| Apr 17, 2026 | 0.4000 | 0.5601 | 0.4000 | 0.5201 | +30.02% | 36,118 |
| Apr 16, 2026 | 0.4824 | 0.5000 | 0.3800 | 0.4000 | -14.91% | 65,381 |
| Apr 15, 2026 | 0.3527 | 0.4800 | 0.3527 | 0.4701 | +20.54% | 53,602 |
| Apr 14, 2026 | 0.4200 | 0.5400 | 0.3851 | 0.3900 | -17.02% | 20,877 |
| Apr 13, 2026 | 0.4279 | 0.4959 | 0.4000 | 0.4700 | +17.50% | 6,923 |
| Apr 10, 2026 | 0.4144 | 0.4144 | 0.3927 | 0.4000 | -1.79% | 2,895 |
| Apr 9, 2026 | 0.4600 | 0.4700 | 0.3947 | 0.4073 | -13.34% | 44,733 |
| Apr 8, 2026 | 0.5150 | 0.5600 | 0.4700 | 0.4700 | +2.17% | 8,385 |
| Apr 7, 2026 | 0.4900 | 0.6000 | 0.4500 | 0.4600 | -4.17% | 23,903 |
| Apr 6, 2026 | 0.4147 | 0.5200 | 0.3948 | 0.4800 | +6.67% | 4,267 |
| Apr 2, 2026 | 0.4339 | 0.5000 | 0.4339 | 0.4500 | -6.27% | 3,636 |
| Apr 1, 2026 | 0.5000 | 0.5125 | 0.4800 | 0.4801 | +1.93% | 1,907 |
| Mar 31, 2026 | 0.5259 | 0.5299 | 0.4510 | 0.4710 | +14.88% | 28,315 |
| Mar 30, 2026 | 0.4000 | 0.5600 | 0.4000 | 0.4100 | +2.50% | 28,398 |
| Mar 27, 2026 | 0.4331 | 0.5464 | 0.4000 | 0.4000 | -22.60% | 28,494 |
| Mar 26, 2026 | 0.5400 | 0.7100 | 0.3978 | 0.5168 | -23.44% | 105,430 |
| Mar 25, 2026 | 0.8500 | 0.8790 | 0.6300 | 0.6750 | -10.00% | 64,028 |
| Mar 24, 2026 | 1.00 | 1.05 | 0.5068 | 0.7500 | -31.82% | 76,646 |
| Mar 23, 2026 | 1.14 | 1.16 | 1.10 | 1.10 | +0.92% | 3,274 |
| Mar 20, 2026 | 0.9800 | 1.14 | 0.9800 | 1.09 | +0.00% | 2,832 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | -0.91% | 9,021 |
| Mar 18, 2026 | 1.11 | 1.15 | 1.01 | 1.10 | -5.17% | 12,074 |
| Mar 17, 2026 | 1.16 | 1.22 | 1.14 | 1.16 | +10.48% | 34,079 |
| Mar 16, 2026 | 0.8750 | 1.20 | 0.8750 | 1.05 | -11.76% | 21,926 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.17 | 1.19 | +2.15% | 36,687 |
| Mar 12, 2026 | 1.20 | 1.40 | 1.02 | 1.17 | +1.30% | 80,711 |
| Mar 11, 2026 | 1.49 | 1.49 | 1.01 | 1.15 | -19.58% | 141,946 |
| Mar 10, 2026 | 1.87 | 1.87 | 1.27 | 1.43 | -23.12% | 65,104 |
| Mar 9, 2026 | 1.64 | 1.91 | 1.64 | 1.86 | +0.54% | 39,734 |
| Mar 6, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | +0.00% | 115,737 |
| Mar 5, 2026 | 1.75 | 1.85 | 1.56 | 1.85 | +5.71% | 14,694 |
| Mar 4, 2026 | 1.60 | 1.81 | 1.35 | 1.75 | +9.37% | 88,294 |
| Mar 3, 2026 | 1.48 | 1.60 | 1.44 | 1.60 | +7.38% | 25,893 |
| Mar 2, 2026 | 1.23 | 1.50 | 1.23 | 1.49 | +10.37% | 15,765 |
| Feb 27, 2026 | 1.29 | 1.45 | 1.25 | 1.35 | -7.53% | 15,480 |
| Feb 26, 2026 | 1.39 | 1.53 | 1.39 | 1.46 | +10.37% | 26,442 |
| Feb 25, 2026 | 1.34 | 1.39 | 1.25 | 1.32 | -4.14% | 6,150 |
| Feb 24, 2026 | 1.29 | 1.40 | 1.29 | 1.38 | +7.81% | 2,466 |
| Feb 23, 2026 | 1.74 | 1.74 | 1.11 | 1.28 | -26.44% | 69,518 |
| Feb 20, 2026 | 1.69 | 1.82 | 1.38 | 1.74 | +2.96% | 16,107 |
| Feb 19, 2026 | 1.98 | 2.00 | 1.51 | 1.69 | -14.65% | 57,936 |
| Feb 18, 2026 | 2.07 | 2.07 | 1.70 | 1.98 | +5.32% | 33,587 |
| Feb 17, 2026 | 2.07 | 2.09 | 1.55 | 1.88 | -12.56% | 136,288 |
| Feb 13, 2026 | 2.12 | 2.26 | 2.00 | 2.15 | +11.40% | 231,637 |
| Feb 12, 2026 | 2.30 | 2.30 | 1.61 | 1.93 | -27.44% | 115,546 |
| Feb 11, 2026 | 2.86 | 2.86 | 2.40 | 2.66 | -3.27% | 342,871 |
| Feb 10, 2026 | 2.00 | 2.93 | 2.00 | 2.75 | +16.03% | 39,222 |
| Feb 9, 2026 | 2.25 | 3.00 | 2.01 | 2.37 | +18.50% | 13,670 |
| Feb 6, 2026 | 1.45 | 2.01 | 1.44 | 2.00 | +60.00% | 103,107 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.10 | 1.25 | -13.19% | 37,510 |
| Feb 4, 2026 | 1.18 | 1.56 | 1.15 | 1.44 | +7.46% | 33,528 |
| Feb 3, 2026 | 1.33 | 1.50 | 1.22 | 1.34 | -25.56% | 117,114 |
| Feb 2, 2026 | 1.70 | 1.80 | 1.49 | 1.80 | +2.27% | 44,219 |
| Jan 30, 2026 | 1.51 | 1.92 | 1.40 | 1.76 | +2.33% | 28,947 |
| Jan 29, 2026 | 2.30 | 2.30 | 1.40 | 1.72 | -31.20% | 114,880 |
| Jan 28, 2026 | 2.50 | 2.52 | 2.50 | 2.50 | -1.07% | 11,029 |
| Jan 27, 2026 | 2.63 | 2.66 | 2.50 | 2.53 | -0.08% | 10,917 |
| Jan 26, 2026 | 2.66 | 2.67 | 2.50 | 2.53 | -5.99% | 11,207 |
| Jan 23, 2026 | 2.35 | 2.69 | 2.35 | 2.69 | +8.03% | 2,300 |
| Jan 22, 2026 | 2.51 | 2.55 | 2.29 | 2.49 | -3.86% | 52,590 |
| Jan 21, 2026 | 2.88 | 2.88 | 2.55 | 2.59 | -6.16% | 15,911 |
| Jan 20, 2026 | 3.10 | 3.13 | 2.75 | 2.76 | -11.82% | 15,839 |
| Jan 16, 2026 | 3.03 | 3.15 | 3.03 | 3.13 | +2.62% | 6,931 |
| Jan 15, 2026 | 3.03 | 3.35 | 3.03 | 3.05 | -1.93% | 34,828 |
| Jan 14, 2026 | 3.08 | 3.19 | 3.05 | 3.11 | -2.81% | 7,652 |
| Jan 13, 2026 | 3.73 | 3.73 | 3.20 | 3.20 | -11.60% | 14,018 |
| Jan 12, 2026 | 3.54 | 3.69 | 3.48 | 3.62 | -3.47% | 4,461 |
| Jan 9, 2026 | 3.75 | 4.03 | 3.66 | 3.75 | -6.25% | 11,770 |
| Jan 8, 2026 | 3.71 | 4.16 | 3.67 | 4.00 | +7.53% | 2,046 |
| Jan 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | 459 |
| Jan 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | -5.26% | 459 |
| Jan 5, 2026 | 3.81 | 4.06 | 3.72 | 3.99 | -0.25% | 7,101 |
| Jan 2, 2026 | 4.35 | 4.54 | 3.70 | 4.00 | -11.50% | 18,965 |
| Dec 31, 2025 | 4.45 | 4.52 | 4.40 | 4.52 | +1.57% | 3,430 |
| Dec 30, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | +0.00% | 709 |
| Dec 29, 2025 | 4.70 | 4.76 | 3.69 | 4.45 | -4.71% | 68,229 |
| Dec 24, 2025 | 4.61 | 4.67 | 4.61 | 4.67 | +1.52% | 787 |
| Dec 23, 2025 | 5.00 | 5.24 | 4.41 | 4.60 | -14.81% | 7,875 |
| Dec 22, 2025 | 5.40 | 5.61 | 5.36 | 5.40 | +4.25% | 9,006 |
| Dec 19, 2025 | 5.51 | 5.57 | 5.18 | 5.18 | -5.99% | 618 |
| Dec 18, 2025 | 5.30 | 5.58 | 5.30 | 5.51 | +9.11% | 21,307 |
| Dec 17, 2025 | 5.38 | 5.75 | 5.05 | 5.05 | -2.51% | 62,376 |
| Dec 16, 2025 | 5.59 | 5.61 | 4.95 | 5.18 | -2.26% | 36,337 |
| Dec 15, 2025 | 5.93 | 5.94 | 3.57 | 5.30 | -14.93% | 12,946 |
| Dec 12, 2025 | 5.43 | 6.23 | 5.43 | 6.23 | +3.66% | 17,053 |
| Dec 11, 2025 | 5.24 | 6.12 | 5.24 | 6.01 | +12.34% | 8,069 |
| Dec 10, 2025 | 5.20 | 5.53 | 5.20 | 5.35 | -3.60% | 1,919 |
| Dec 9, 2025 | 4.86 | 5.55 | 4.86 | 5.55 | +9.90% | 7,734 |
| Dec 8, 2025 | 5.01 | 5.05 | 4.98 | 5.05 | -2.88% | 7,252 |
| Dec 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | +3.79% | 392 |
| Dec 4, 2025 | 4.98 | 5.17 | 4.98 | 5.01 | +0.20% | 1,017 |
| Dec 3, 2025 | 4.40 | 5.13 | 4.32 | 5.00 | +23.46% | 31,665 |
| Dec 1, 2025 | 4.03 | 4.33 | 3.85 | 4.05 | -2.17% | 13,560 |
| Nov 28, 2025 | 4.22 | 4.22 | 4.14 | 4.14 | -11.35% | 931 |
| Nov 26, 2025 | 4.71 | 4.71 | 4.67 | 4.67 | +0.00% | 1,790 |
| Nov 25, 2025 | 4.59 | 4.71 | 4.59 | 4.67 | +11.46% | 5,173 |
| Nov 24, 2025 | 4.63 | 4.67 | 4.19 | 4.19 | -10.28% | 4,048 |
| Nov 21, 2025 | 4.51 | 4.79 | 4.51 | 4.67 | +9.88% | 14,936 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | +0.24% | 24,433 |
| Nov 19, 2025 | 4.39 | 4.44 | 4.11 | 4.24 | -7.83% | 18,038 |
| Nov 18, 2025 | 4.66 | 4.67 | 4.53 | 4.60 | -5.15% | 13,436 |
| Nov 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | -4.90% | 16,367 |
| Nov 14, 2025 | 4.76 | 5.10 | 4.75 | 5.10 | +4.08% | 14,245 |
| Nov 13, 2025 | 4.90 | 5.23 | 4.89 | 4.90 | -2.00% | 49,573 |
| Nov 12, 2025 | 4.88 | 5.40 | 4.88 | 5.00 | -1.96% | 37,271 |
| Nov 11, 2025 | 4.31 | 5.30 | 4.31 | 5.10 | +21.43% | 90,354 |
| Nov 10, 2025 | 4.31 | 4.69 | 4.10 | 4.20 | +3.70% | 158,996 |
Daily open, high, low, close and volume for Gen Digital Inc. Contingent Value Rights (GENVR). Showing 247 trading days. Unadjusted prices.