Genenta Science S.p.A. Stock Price History
NASDAQ: GNTAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
0.7852+0.0751 (+10.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GNTA price history at a glance
The price history for Genenta Science S.p.A. (GNTA) on this page begins on December 13, 2021, when the stock closed at $11.02; it most recently closed at $0.7852 on October 5, 2026. The highest price in this record is $13.13, reached on December 20, 2021; the latest close is 94.0% below that peak. Across the 4 complete calendar years in the table, GNTA finished higher in 0 and lower in 4. Its best year was 2023 (-10.0%) and its worst was 2025 (-67.5%).
Over roughly 5 years the share price changed -92.9%, a -42.3% compound annual price return (excluding dividends). In the last 12 months alone, GNTA has lost 75.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $13.13
- Date of high
- Dec 20, 2021
- Low since 2021
- $0.55
- Date of low
- May 11, 2026
- 52-week high
- $10.00
- 52-week low
- $0.55
- IPO year
- 2021
- Last close
- $0.7852
GNTA returns
1 week
+5.40%
1 month
-10.06%
3 months
-47.65%
6 months
+17.37%
Year to date
-47.30%
1 year
-75.84%
3 years
-85.95%
GNTA price return, excluding dividends.
GNTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.7852 | -44.31% |
| 2025 | 1.41 | -67.51% |
| 2024 | 4.34 | -12.32% |
| 2023 | 4.95 | -10.00% |
| 2022 | 5.50 | -49.83% |
| 2021* | 10.96 | -0.53% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GNTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.727 | 0.7985 | 0.727 | 0.7852 | +10.58% | |
| 0.7501 | 0.7771 | 0.7101 | 0.7101 | -5.95% | |
| 0.776 | 0.80 | 0.75 | 0.755 | -3.33% | |
| 0.794 | 0.80 | 0.741 | 0.781 | +6.99% | |
| 0.748 | 0.756 | 0.71 | 0.73 | -2.01% | |
| 0.82 | 0.82 | 0.724 | 0.745 | -7.34% | |
| 0.71 | 0.85 | 0.71 | 0.804 | +14.86% | |
| 0.705 | 0.726 | 0.70 | 0.70 | -0.43% | |
| 0.698 | 0.749 | 0.689 | 0.703 | +1.88% | |
| 0.69 | 0.732 | 0.651 | 0.69 | +0.73% | |
| 0.74 | 0.74 | 0.655 | 0.685 | +1.93% | |
| 0.687 | 0.721 | 0.65 | 0.672 | +3.54% | |
| 0.705 | 0.73 | 0.632 | 0.649 | -7.81% | |
| 0.68 | 0.725 | 0.677 | 0.704 | +3.99% | |
| 0.719 | 0.719 | 0.65 | 0.677 | -3.42% | |
| 0.72 | 0.83 | 0.65 | 0.701 | -7.76% | |
| 0.75 | 0.768 | 0.72 | 0.76 | +2.56% | |
| 0.87 | 0.923 | 0.713 | 0.741 | -10.72% | |
| 0.841 | 0.905 | 0.83 | 0.83 | -0.12% | |
| 0.82 | 0.853 | 0.82 | 0.831 | -1.19% | |
| 0.934 | 0.934 | 0.84 | 0.841 | -2.32% | |
| 0.933 | 0.99 | 0.86 | 0.861 | -1.37% | |
| 0.989 | 1.00 | 0.82 | 0.873 | -11.91% | |
| 0.96 | 1.00 | 0.96 | 0.991 | +3.23% | |
| 0.937 | 0.99 | 0.937 | 0.96 | +0.95% | |
| 1.00 | 1.00 | 0.951 | 0.951 | -2.76% | |
| 1.02 | 1.03 | 0.97 | 0.978 | -3.17% | |
| 1.04 | 1.04 | 0.98 | 1.01 | -0.98% | |
| 1.03 | 1.03 | 1.00 | 1.02 | +2.00% | |
| 1.02 | 1.08 | 1.00 | 1.00 | +0.91% | |
| 1.13 | 1.18 | 0.991 | 0.991 | -12.30% | |
| 1.16 | 1.17 | 1.11 | 1.13 | -1.74% | |
| 1.15 | 1.20 | 1.10 | 1.15 | 0.00% | |
| 1.20 | 1.23 | 1.15 | 1.15 | -8.73% | |
| 1.22 | 1.29 | 1.22 | 1.26 | +5.88% | |
| 1.21 | 1.27 | 1.18 | 1.19 | -2.46% | |
| 1.22 | 1.24 | 1.19 | 1.22 | +4.27% | |
| 1.24 | 1.31 | 1.11 | 1.17 | -7.14% | |
| 1.33 | 1.33 | 1.24 | 1.26 | -3.08% | |
| 1.30 | 1.32 | 1.30 | 1.30 | 0.00% | |
| 1.31 | 1.31 | 1.30 | 1.30 | 0.00% | |
| 1.34 | 1.34 | 1.30 | 1.30 | 0.00% | |
| 1.30 | 1.37 | 1.30 | 1.30 | 0.00% | |
| 1.27 | 1.34 | 1.27 | 1.30 | 0.00% | |
| 1.30 | 1.33 | 1.30 | 1.30 | -0.76% | |
| 1.33 | 1.35 | 1.30 | 1.31 | -1.50% | |
| 1.30 | 1.33 | 1.30 | 1.33 | +4.72% | |
| 1.42 | 1.43 | 1.20 | 1.27 | -9.93% | |
| 1.54 | 1.57 | 1.41 | 1.41 | -5.37% | |
| 1.57 | 1.57 | 1.46 | 1.49 | -1.32% | |
| 1.41 | 1.55 | 1.41 | 1.51 | +16.15% | |
| 1.58 | 1.60 | 1.30 | 1.30 | -17.20% | |
| 1.53 | 1.60 | 1.45 | 1.57 | -1.26% | |
| 1.64 | 1.69 | 1.59 | 1.59 | 0.00% | |
| 1.62 | 1.66 | 1.57 | 1.59 | -3.64% | |
| 1.59 | 1.69 | 1.57 | 1.65 | +0.61% | |
| 1.65 | 1.70 | 1.64 | 1.64 | -0.61% | |
| 1.61 | 1.67 | 1.52 | 1.65 | +4.43% | |
| 1.59 | 1.61 | 1.53 | 1.58 | +1.94% | |
| 1.48 | 1.63 | 1.44 | 1.55 | +7.64% | |
| 1.48 | 1.52 | 1.41 | 1.44 | -4.00% | |
| 1.41 | 1.60 | 1.40 | 1.50 | +20.00% | |
| 1.27 | 1.32 | 1.22 | 1.25 | -5.30% | |
| 1.47 | 1.49 | 1.30 | 1.32 | -12.00% | |
| 1.59 | 1.59 | 1.48 | 1.50 | -5.66% | |
| 1.55 | 1.63 | 1.51 | 1.59 | +3.92% | |
| 1.57 | 1.58 | 1.51 | 1.53 | -4.97% | |
| 1.66 | 1.68 | 1.57 | 1.61 | -4.17% | |
| 1.71 | 1.75 | 1.66 | 1.68 | -2.33% | |
| 1.78 | 1.82 | 1.72 | 1.72 | -1.71% | |
| 1.82 | 1.86 | 1.75 | 1.75 | -4.89% | |
| 1.84 | 1.88 | 1.76 | 1.84 | +2.22% | |
| 1.95 | 1.95 | 1.80 | 1.80 | -0.55% | |
| 1.70 | 1.83 | 1.69 | 1.81 | +4.62% | |
| 1.76 | 1.89 | 1.73 | 1.73 | -6.49% | |
| 1.86 | 1.86 | 1.71 | 1.85 | +0.54% | |
| 1.80 | 1.91 | 1.72 | 1.84 | -4.17% | |
| 1.84 | 2.04 | 1.75 | 1.92 | +14.29% | |
| 1.88 | 1.88 | 1.68 | 1.68 | -8.70% | |
| 1.88 | 1.89 | 1.76 | 1.84 | -1.60% | |
| 1.76 | 1.94 | 1.63 | 1.87 | +3.89% | |
| 1.90 | 1.90 | 1.76 | 1.80 | -3.74% | |
| 1.88 | 1.90 | 1.71 | 1.87 | -2.60% | |
| 1.74 | 1.93 | 1.71 | 1.92 | +16.36% | |
| 1.60 | 1.67 | 1.35 | 1.65 | +3.12% | |
| 1.76 | 1.85 | 1.57 | 1.60 | -11.11% | |
| 1.91 | 2.00 | 1.75 | 1.80 | -11.76% | |
| 1.97 | 2.20 | 1.96 | 2.04 | +4.08% | |
| 1.96 | 2.28 | 1.91 | 1.96 | -7.11% | |
| 2.20 | 2.33 | 1.86 | 2.11 | -4.09% | |
| 1.59 | 2.58 | 1.53 | 2.20 | +33.33% | |
| 1.84 | 2.30 | 1.45 | 1.65 | +60.19% | |
| 0.983 | 1.19 | 0.92 | 1.03 | +15.08% | |
| 0.865 | 0.96 | 0.748 | 0.895 | +9.01% | |
| 0.598 | 0.958 | 0.57 | 0.821 | +37.52% | |
| 0.58 | 0.623 | 0.55 | 0.597 | +2.93% | |
| 0.59 | 0.62 | 0.56 | 0.58 | -1.69% | |
| 0.648 | 0.649 | 0.587 | 0.59 | -4.53% | |
| 0.619 | 0.66 | 0.591 | 0.618 | -0.80% | |
| 0.596 | 0.645 | 0.56 | 0.623 | -1.42% | |
| 0.61 | 0.635 | 0.60 | 0.632 | +0.64% | |
| 0.685 | 0.685 | 0.59 | 0.628 | -0.32% | |
| 0.59 | 0.658 | 0.55 | 0.63 | +7.33% | |
| 0.626 | 0.664 | 0.557 | 0.587 | -4.24% | |
| 0.611 | 0.63 | 0.611 | 0.613 | -2.70% | |
| 0.621 | 0.65 | 0.615 | 0.63 | +0.64% | |
| 0.659 | 0.66 | 0.606 | 0.626 | -2.19% | |
| 0.70 | 0.70 | 0.63 | 0.64 | -7.25% | |
| 0.678 | 0.70 | 0.621 | 0.69 | +2.99% | |
| 0.69 | 0.70 | 0.65 | 0.67 | -3.18% | |
| 0.701 | 0.714 | 0.685 | 0.692 | -5.21% | |
| 0.74 | 0.75 | 0.67 | 0.73 | +2.67% | |
| 0.696 | 0.76 | 0.691 | 0.711 | +0.85% | |
| 0.697 | 0.708 | 0.679 | 0.705 | -1.95% | |
| 0.75 | 0.75 | 0.68 | 0.719 | -2.57% | |
| 0.72 | 0.768 | 0.70 | 0.738 | +4.24% | |
| 0.705 | 0.73 | 0.68 | 0.708 | +0.85% | |
| 0.70 | 0.714 | 0.68 | 0.702 | -1.68% | |
| 0.692 | 0.714 | 0.672 | 0.714 | +3.48% | |
| 0.725 | 0.759 | 0.67 | 0.69 | -1.57% | |
| 0.732 | 0.732 | 0.67 | 0.701 | -3.97% | |
| 0.75 | 0.75 | 0.70 | 0.73 | +0.97% | |
| 0.66 | 0.76 | 0.66 | 0.723 | +1.26% | |
| 0.665 | 0.72 | 0.66 | 0.714 | +11.39% | |
| 0.643 | 0.693 | 0.629 | 0.641 | -0.31% | |
| 0.654 | 0.668 | 0.625 | 0.643 | -3.89% | |
| 0.676 | 0.718 | 0.65 | 0.669 | -1.47% | |
| 0.72 | 0.72 | 0.669 | 0.679 | -4.10% | |
| 0.67 | 0.75 | 0.657 | 0.708 | +2.16% | |
| 0.65 | 0.70 | 0.632 | 0.693 | +2.67% | |
| 0.665 | 0.693 | 0.65 | 0.675 | -4.93% | |
| 0.695 | 0.71 | 0.665 | 0.71 | +1.87% | |
| 0.667 | 0.725 | 0.667 | 0.697 | +3.72% | |
| 0.618 | 0.73 | 0.60 | 0.672 | +6.67% | |
| 0.708 | 0.708 | 0.628 | 0.63 | -11.27% | |
| 0.861 | 0.909 | 0.655 | 0.71 | -14.25% | |
| 0.698 | 0.839 | 0.698 | 0.828 | +10.40% | |
| 0.77 | 0.785 | 0.663 | 0.75 | +4.17% | |
| 0.66 | 0.77 | 0.66 | 0.72 | +8.11% | |
| 0.609 | 0.674 | 0.59 | 0.666 | +5.55% | |
| 0.664 | 0.664 | 0.59 | 0.631 | +0.96% | |
| 0.682 | 0.75 | 0.61 | 0.625 | -9.42% | |
| 0.855 | 0.855 | 0.69 | 0.69 | -14.18% | |
| 0.841 | 0.875 | 0.80 | 0.804 | -5.41% | |
| 0.85 | 0.875 | 0.83 | 0.85 | -3.41% | |
| 0.84 | 0.88 | 0.831 | 0.88 | +1.73% | |
| 0.85 | 0.90 | 0.82 | 0.865 | -1.70% | |
| 0.884 | 0.92 | 0.85 | 0.88 | +2.09% | |
| 0.83 | 0.894 | 0.83 | 0.862 | +0.58% | |
| 0.88 | 0.89 | 0.824 | 0.857 | -0.35% | |
| 0.883 | 0.918 | 0.827 | 0.86 | -5.18% | |
| 0.888 | 0.943 | 0.888 | 0.907 | -0.33% | |
| 0.881 | 0.94 | 0.861 | 0.91 | -1.30% | |
| 0.923 | 0.98 | 0.90 | 0.922 | -5.92% | |
| 0.956 | 1.04 | 0.938 | 0.98 | -1.11% | |
| 0.987 | 1.00 | 0.933 | 0.991 | +3.23% | |
| 1.02 | 1.06 | 0.956 | 0.96 | -4.00% | |
| 1.00 | 1.01 | 0.949 | 1.00 | +5.37% | |
| 1.04 | 1.06 | 0.859 | 0.949 | -6.04% | |
| 1.00 | 1.05 | 0.95 | 1.01 | +1.00% | |
| 0.874 | 1.00 | 0.87 | 1.00 | +9.05% | |
| 0.875 | 0.92 | 0.865 | 0.917 | +2.69% | |
| 0.94 | 0.94 | 0.862 | 0.893 | -0.78% | |
| 0.873 | 0.90 | 0.83 | 0.90 | +2.27% | |
| 0.922 | 0.922 | 0.84 | 0.88 | -1.12% | |
| 0.90 | 0.91 | 0.823 | 0.89 | +1.14% | |
| 0.93 | 0.93 | 0.82 | 0.88 | -4.35% | |
| 0.85 | 0.928 | 0.837 | 0.92 | +9.92% | |
| 0.90 | 0.95 | 0.735 | 0.837 | +14.34% | |
| 0.738 | 0.80 | 0.705 | 0.732 | -0.81% | |
| 0.869 | 0.869 | 0.735 | 0.738 | -15.46% | |
| 0.86 | 0.99 | 0.80 | 0.873 | -1.24% | |
| 1.00 | 1.00 | 0.85 | 0.884 | -10.25% | |
| 1.04 | 1.09 | 0.985 | 0.985 | -0.10% | |
| 1.12 | 1.15 | 0.979 | 0.986 | -15.73% | |
| 1.27 | 1.27 | 1.06 | 1.17 | -13.33% | |
| 1.40 | 1.50 | 1.35 | 1.35 | -12.34% | |
| 1.70 | 1.70 | 1.30 | 1.54 | +18.46% | |
| 1.36 | 1.36 | 1.30 | 1.30 | -2.26% | |
| 1.33 | 1.47 | 1.31 | 1.33 | -0.75% | |
| 1.32 | 1.40 | 1.30 | 1.34 | +1.52% | |
| 1.36 | 1.36 | 1.29 | 1.32 | -2.22% | |
| 1.39 | 1.40 | 1.26 | 1.35 | +3.85% | |
| 1.36 | 1.37 | 1.30 | 1.30 | -5.80% | |
| 1.37 | 1.42 | 1.37 | 1.38 | +0.73% | |
| 1.41 | 1.47 | 1.36 | 1.37 | -3.52% | |
| 1.40 | 1.45 | 1.35 | 1.42 | +2.16% | |
| 1.40 | 1.43 | 1.32 | 1.39 | -2.11% | |
| 1.40 | 1.42 | 1.37 | 1.42 | -1.39% | |
| 1.44 | 1.50 | 1.35 | 1.44 | +2.13% | |
| 1.45 | 1.46 | 1.41 | 1.41 | -1.40% | |
| 1.45 | 1.45 | 1.39 | 1.43 | -0.69% | |
| 1.50 | 1.50 | 1.41 | 1.44 | +2.13% | |
| 1.70 | 1.70 | 1.32 | 1.41 | -5.37% | |
| 1.44 | 1.52 | 1.40 | 1.49 | +4.93% | |
| 1.42 | 1.56 | 1.40 | 1.42 | +1.43% | |
| 1.41 | 1.59 | 1.40 | 1.40 | -4.11% | |
| 1.46 | 1.48 | 1.41 | 1.46 | 0.00% | |
| 1.44 | 1.49 | 1.43 | 1.46 | -2.67% | |
| 1.68 | 1.68 | 1.45 | 1.50 | +2.04% | |
| 1.62 | 1.62 | 1.45 | 1.47 | +1.38% | |
| 1.66 | 1.70 | 1.41 | 1.45 | -2.03% | |
| 1.39 | 1.52 | 1.39 | 1.48 | +6.47% | |
| 1.30 | 1.45 | 1.28 | 1.39 | +5.30% | |
| 1.36 | 1.43 | 1.30 | 1.32 | -7.04% | |
| 1.53 | 1.61 | 1.35 | 1.42 | +0.71% | |
| 1.64 | 1.77 | 1.41 | 1.41 | -14.55% | |
| 1.73 | 1.75 | 1.61 | 1.65 | -5.71% | |
| 1.73 | 1.77 | 1.65 | 1.75 | -1.69% | |
| 1.81 | 1.85 | 1.75 | 1.78 | -1.66% | |
| 1.87 | 1.90 | 1.81 | 1.81 | -3.21% | |
| 1.86 | 2.07 | 1.86 | 1.87 | +0.54% | |
| 1.88 | 1.91 | 1.83 | 1.86 | -1.59% | |
| 2.05 | 2.05 | 1.80 | 1.89 | -2.07% | |
| 1.97 | 2.07 | 1.83 | 1.93 | -4.46% | |
| 2.20 | 2.20 | 1.94 | 2.02 | +0.50% | |
| 2.18 | 2.18 | 1.99 | 2.01 | +3.61% | |
| 2.10 | 2.10 | 1.94 | 1.94 | +1.04% | |
| 1.75 | 1.99 | 1.75 | 1.92 | +7.87% | |
| 1.84 | 1.85 | 1.75 | 1.78 | +5.95% | |
| 1.75 | 1.99 | 1.35 | 1.68 | -3.45% | |
| 1.82 | 2.00 | 1.74 | 1.74 | -1.69% | |
| 2.09 | 2.10 | 1.77 | 1.77 | -11.06% | |
| 2.16 | 2.16 | 1.95 | 1.99 | -3.40% | |
| 2.19 | 2.22 | 2.05 | 2.06 | -5.07% | |
| 2.23 | 2.23 | 2.10 | 2.17 | -0.46% | |
| 2.20 | 2.32 | 2.18 | 2.18 | -1.80% | |
| 2.31 | 2.31 | 2.15 | 2.22 | +0.91% | |
| 2.21 | 2.30 | 2.19 | 2.20 | 0.00% | |
| 2.33 | 2.39 | 2.20 | 2.20 | -4.35% | |
| 2.47 | 2.47 | 2.10 | 2.30 | +0.44% | |
| 2.55 | 2.55 | 2.21 | 2.29 | -6.91% | |
| 2.33 | 2.56 | 2.31 | 2.46 | +6.96% | |
| 2.61 | 2.62 | 2.30 | 2.30 | -10.16% | |
| 2.61 | 2.75 | 2.55 | 2.56 | -0.39% | |
| 2.88 | 2.93 | 2.54 | 2.57 | -10.45% | |
| 3.02 | 3.15 | 2.85 | 2.87 | -4.65% | |
| 2.76 | 3.25 | 2.71 | 3.01 | +25.42% | |
| 3.39 | 3.39 | 2.33 | 2.40 | -27.71% | |
| 4.00 | 4.06 | 3.17 | 3.32 | -46.45% | |
| 9.97 | 10.00 | 5.68 | 6.20 | +91.95% | |
| 3.17 | 3.36 | 3.17 | 3.23 | -0.83% | |
| 3.29 | 3.29 | 3.26 | 3.26 | -1.00% | |
| 3.22 | 3.34 | 3.20 | 3.29 | +2.81% | |
| 3.19 | 3.46 | 3.19 | 3.20 | +0.72% | |
| 3.17 | 3.38 | 3.17 | 3.18 | -1.03% | |
| 3.21 | 3.36 | 3.21 | 3.21 | +0.31% | |
| 3.05 | 3.40 | 3.05 | 3.20 | +1.27% | |
| 3.46 | 3.46 | 3.07 | 3.16 | -8.93% | |
| 3.07 | 3.47 | 3.07 | 3.47 | +6.77% | |
| 3.35 | 3.35 | 3.25 | 3.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GNTA chart for longer ranges.