5th Planet Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	1.07	1.07	1.00	1.00	-	-4.31%	258,317
Feb 20, 2026	1.10	1.10	1.05	1.05	1.05	1.95%	125,861
Feb 19, 2026	1.02	1.10	1.02	1.03	1.03	3.74%	162,535
Feb 18, 2026	1.04	1.04	0.97	0.99	0.99	-4.54%	43,944
Feb 17, 2026	1.06	1.06	1.01	1.04	1.04	-2.82%	114,391
Feb 16, 2026	1.05	1.10	1.05	1.07	1.07	0.95%	105,748
Feb 13, 2026	1.06	1.10	1.04	1.06	1.06	-2.31%	244,527
Feb 12, 2026	1.07	1.09	1.05	1.08	1.08	0.47%	204,694
Feb 11, 2026	1.03	1.08	0.99	1.08	1.08	4.88%	71,409
Feb 10, 2026	0.94	1.03	0.94	1.03	1.03	6.77%	213,326
Feb 9, 2026	0.90	0.96	0.89	0.96	0.96	6.67%	129,047
Feb 6, 2026	0.96	0.96	0.88	0.90	0.90	-7.41%	65,926
Feb 5, 2026	0.83	1.10	0.83	0.97	0.97	15.17%	778,756
Feb 4, 2026	0.87	0.89	0.83	0.84	0.84	-0.71%	93,929
Feb 3, 2026	0.92	0.92	0.85	0.85	0.85	-0.93%	157,848
Feb 2, 2026	0.84	0.87	0.83	0.86	0.86	-0.92%	190,217
Jan 30, 2026	0.87	0.89	0.85	0.87	0.87	-0.23%	127,229
Jan 29, 2026	0.88	0.88	0.85	0.87	0.87	1.17%	25,815
Jan 28, 2026	0.88	0.88	0.84	0.86	0.86	0.70%	42,291
Jan 27, 2026	0.90	0.90	0.84	0.85	0.85	-3.40%	121,925
Jan 26, 2026	0.85	0.90	0.85	0.88	0.88	3.76%	156,601
Jan 23, 2026	0.81	0.86	0.81	0.85	0.85	-	48,249
Jan 22, 2026	0.80	0.94	0.80	0.85	0.85	7.59%	508,441
Jan 21, 2026	0.83	0.83	0.78	0.79	0.79	-1.00%	18,314
Jan 20, 2026	0.79	0.84	0.78	0.80	0.80	1.27%	77,297
Jan 19, 2026	0.77	0.84	0.77	0.79	0.79	1.55%	320,674
Jan 16, 2026	0.76	0.80	0.76	0.78	0.78	1.31%	29,972
Jan 15, 2026	0.80	0.80	0.77	0.77	0.77	-1.29%	50,130
Jan 14, 2026	0.77	0.80	0.77	0.78	0.78	-0.51%	16,165
Jan 13, 2026	0.78	0.80	0.78	0.78	0.78	-	31,823
Jan 12, 2026	0.78	0.78	0.77	0.78	0.78	2.09%	47,934
Jan 9, 2026	0.77	0.79	0.76	0.76	0.76	-1.04%	47,154
Jan 8, 2026	0.76	0.78	0.76	0.77	0.77	0.26%	63,744
Jan 7, 2026	0.77	0.79	0.76	0.77	0.77	-	63,028
Jan 6, 2026	0.82	0.82	0.77	0.77	0.77	0.26%	67,772
Jan 5, 2026	0.75	0.80	0.75	0.77	0.77	-4.00%	33,905
Jan 2, 2026	0.80	0.80	0.76	0.80	0.80	-0.74%	15,573
Dec 30, 2025	0.82	0.82	0.78	0.81	0.81	1.51%	112,181
Dec 29, 2025	0.81	0.82	0.79	0.79	0.79	-2.46%	86,783
Dec 23, 2025	0.82	0.82	0.81	0.81	0.81	-0.25%	30,552
Dec 22, 2025	0.80	0.82	0.78	0.82	0.82	0.74%	82,008
Dec 19, 2025	0.79	0.81	0.75	0.81	0.81	1.25%	134,446
Dec 18, 2025	0.80	0.80	0.78	0.80	0.80	-0.50%	204,010
Dec 17, 2025	0.78	0.84	0.78	0.80	0.80	-	30,099
Dec 16, 2025	0.84	0.84	0.80	0.80	0.80	0.25%	747
Dec 15, 2025	0.77	0.81	0.77	0.80	0.80	-0.50%	95,921
Dec 12, 2025	0.84	0.84	0.80	0.81	0.81	-3.82%	127,983
Dec 11, 2025	0.77	0.84	0.77	0.84	0.84	14.48%	260,101
Dec 10, 2025	0.77	0.77	0.73	0.73	0.73	-1.35%	4,138
Dec 9, 2025	0.74	0.75	0.70	0.74	0.74	0.27%	238,149