Archosaur Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	1.93	2.00	1.92	2.00	2.00	3.63%	440,000
Jul 7, 2026	2.00	2.01	1.92	1.93	1.93	-3.50%	242,000
Jul 6, 2026	2.01	2.08	1.95	2.00	2.00	-0.50%	194,000
Jul 3, 2026	2.00	2.06	1.92	2.01	2.01	0.50%	89,000
Jul 2, 2026	2.04	2.04	1.98	2.00	2.00	-1.96%	186,000
Jun 30, 2026	2.00	2.04	1.93	2.04	2.04	6.81%	406,000
Jun 29, 2026	1.87	1.97	1.87	1.91	1.91	2.14%	185,000
Jun 26, 2026	1.90	1.90	1.83	1.87	1.87	-2.60%	369,000
Jun 25, 2026	2.00	2.00	1.86	1.92	1.92	-4.00%	442,000
Jun 24, 2026	1.91	2.08	1.91	2.00	2.00	5.26%	558,000
Jun 23, 2026	1.97	2.01	1.90	1.90	1.90	-1.04%	745,000
Jun 22, 2026	1.86	1.99	1.86	1.92	1.92	3.23%	283,000
Jun 18, 2026	1.85	1.87	1.80	1.86	1.86	1.09%	457,000
Jun 17, 2026	1.90	1.90	1.84	1.84	1.84	-	283,000
Jun 16, 2026	1.85	1.89	1.78	1.84	1.84	-3.66%	427,000
Jun 15, 2026	1.91	1.94	1.90	1.91	1.91	-0.52%	117,000
Jun 12, 2026	1.84	1.92	1.84	1.92	1.92	5.49%	247,000
Jun 11, 2026	1.85	1.87	1.78	1.82	1.82	-1.62%	243,000
Jun 10, 2026	1.83	1.85	1.78	1.85	1.85	1.09%	261,000
Jun 9, 2026	1.86	1.91	1.83	1.83	1.83	-2.66%	405,001
Jun 8, 2026	1.93	1.93	1.84	1.88	1.88	-3.59%	397,000
Jun 5, 2026	1.97	2.10	1.95	1.95	1.95	-3.94%	209,000
Jun 4, 2026	2.10	2.10	2.01	2.03	2.03	-3.33%	852,000
Jun 3, 2026	1.97	2.26	1.97	2.10	2.10	6.60%	1,223,000
Jun 2, 2026	1.92	2.09	1.86	1.97	1.97	3.14%	699,000
Jun 1, 2026	1.98	2.01	1.87	1.91	1.91	-3.05%	228,000
May 29, 2026	1.90	1.97	1.86	1.97	1.97	1.55%	549,000
May 28, 2026	2.04	2.04	1.92	1.94	1.94	-5.37%	990,000
May 27, 2026	2.08	2.15	2.04	2.05	2.05	-2.38%	554,000
May 26, 2026	2.10	2.14	1.98	2.10	2.10	-7.49%	1,635,000
May 22, 2026	2.17	2.27	2.17	2.27	2.27	4.61%	245,000
May 21, 2026	2.26	2.26	2.08	2.17	2.17	-3.98%	954,000
May 20, 2026	2.28	2.31	2.25	2.26	2.26	-3.83%	164,000
May 19, 2026	2.34	2.38	2.27	2.35	2.35	2.62%	437,000
May 18, 2026	2.20	2.38	2.20	2.29	2.29	0.44%	387,000
May 15, 2026	2.41	2.41	2.21	2.28	2.28	-6.56%	1,138,000
May 14, 2026	2.50	2.50	2.41	2.44	2.44	-3.94%	487,000
May 13, 2026	2.36	2.60	2.31	2.54	2.54	5.83%	1,788,000
May 12, 2026	2.55	2.67	2.38	2.40	2.40	-6.25%	1,869,000
May 11, 2026	2.70	2.88	2.56	2.56	2.56	-2.66%	3,434,000
May 8, 2026	2.68	2.69	2.54	2.63	2.63	-1.87%	1,760,000
May 7, 2026	2.29	2.78	2.29	2.68	2.68	17.54%	5,664,000
May 6, 2026	2.38	2.47	2.25	2.28	2.28	-4.20%	1,919,000
May 5, 2026	2.39	2.45	2.31	2.38	2.38	-0.42%	1,081,000
May 4, 2026	2.08	2.43	2.03	2.39	2.39	18.91%	3,127,630
Apr 30, 2026	2.24	2.28	1.95	2.01	2.01	-9.46%	2,570,000
Apr 29, 2026	1.85	2.25	1.85	2.22	2.22	20.00%	4,556,906
Apr 28, 2026	1.72	1.88	1.66	1.85	1.85	12.80%	2,636,000
Apr 27, 2026	1.60	1.74	1.60	1.64	1.64	5.13%	1,164,000
Apr 24, 2026	1.53	1.57	1.51	1.56	1.56	-0.64%	457,000