Other US listings · GNTA · stock
Genenta Science S.p.A. (GNTA) stock price history
Every Other US listings trading session of Genenta Science S.p.A. from Dec 15, 2021 to Oct 26, 2026: 1,220 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GNTA adjusted close, 2021 to 2026
- $11.87
- All time high, 2021
- $4.06
- 52 week high, $0.5500 low
- 1,220
- Daily sessions since 2021
Last updated Oct 26, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GNTA key facts
- Genenta Science S.p.A. (GNTA) closed at $0.6244 on Oct 26, 2026 on Other US listings.
- GNTA's all time high close is $11.87, set on Dec 27, 2021; its all time low close is $0.5800 on May 22, 2026.
- GNTA's 52 week range is $0.5500 to $4.06.
- GNTA returned -89.9% over the year to Oct 26, 2026.
- Since Dec 15, 2021 GNTA returned -94%, -44.6% a year compounded.
- GNTA's deepest drawdown was -95.1% from Dec 27, 2021 to May 22, 2026.
- DataCedar holds 1,220 daily sessions of GNTA history from Dec 15, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GNTA price chart, 2021 to 2026
GNTA returns
Price return from the last close on or before the window start to Oct 26, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -60.7% |
| 6 months | -11.8% |
| Year to date | -56.0% |
| 1 year | -89.9% |
| 3 years | -88.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 15, 2021 | -94.3% |
| Compound annual growth, 4.9 years | -44.6% |
GNTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.87 on Dec 27, 2021
- All time low close
- $0.5800 on May 22, 2026
- 52 week high
- $4.06 on Oct 27, 2025
- 52 week low
- $0.5500 on May 14, 2026
- Deepest drawdown
- -95.1% from Dec 27, 2021 to May 22, 2026, not yet recovered
- Best single session
- +92.0% on Oct 24, 2025
- Worst single session
- -46.5% on Oct 27, 2025
- Volatility, 1 year annualised
- 151.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, -10%
- Worst calendar year
- 2025, -66%
GNTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 15, 2021; 2026 runs to Oct 26, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.70 | $2.58 | $0.5500 | $0.6244 | -58.1% | 161.6M | 205 |
| 2025 | $4.48 | $10.00 | $1.28 | $1.49 | -65.7% | 46.2M | 250 |
| 2024 | $4.54 | $7.28 | $2.20 | $4.35 | -12.1% | 2.4M | 252 |
| 2023 | $5.94 | $7.08 | $4.29 | $4.95 | -10.0% | 603.2K | 250 |
| 2022 | $11.04 | $11.80 | $3.90 | $5.50 | -49.8% | 1.5M | 251 |
| 2021 | $10.05 | $13.13 | $10.00 | $10.96 | n/a | 954.6K | 12 |
GNTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.6244 | -10.8% |
| September 2026 | $0.7000 | -31.4% |
| August 2026 | $1.02 | -31.5% |
| July 2026 | $1.49 | -19.0% |
| June 2026 | $1.84 | +78.6% |
| May 2026 | $1.03 | +44.9% |
| April 2026 | $0.7110 | +5.8% |
| March 2026 | $0.6720 | -32.2% |
| February 2026 | $0.9910 | +0.5% |
| January 2026 | $0.9860 | -33.8% |
| December 2025 | $1.49 | -25.9% |
| November 2025 | $2.01 | -21.8% |
About the GNTA data
Daily bars. 1,220 sessions from Dec 15, 2021 to Oct 26, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AGNTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GNTA share price history
