5th Planet Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.09	2.10	1.97	2.09	2.09	4.50%	529,688
Mar 31, 2026	2.13	2.13	1.98	2.00	2.00	-3.85%	796,867
Mar 30, 2026	2.12	2.20	1.95	2.08	2.08	-5.88%	2,155,615
Mar 27, 2026	1.71	2.25	1.67	2.21	2.21	27.75%	3,801,135
Mar 26, 2026	1.90	1.90	1.66	1.73	1.73	-9.19%	2,136,893
Mar 25, 2026	2.23	2.23	1.83	1.91	1.91	-12.21%	2,395,941
Mar 24, 2026	2.30	2.60	2.05	2.17	2.17	3.83%	4,517,581
Mar 23, 2026	1.55	2.30	1.55	2.09	2.09	28.62%	3,693,221
Mar 20, 2026	1.30	1.70	1.28	1.63	1.63	23.57%	1,026,540
Mar 19, 2026	1.49	1.50	1.26	1.32	1.32	-8.04%	809,027
Mar 18, 2026	1.11	1.60	1.09	1.43	1.43	33.64%	2,386,725
Mar 17, 2026	1.10	1.20	1.07	1.07	1.07	-0.47%	380,879
Mar 16, 2026	1.06	1.10	1.06	1.08	1.08	4.88%	486,741
Mar 13, 2026	1.01	1.03	0.97	1.03	1.03	1.49%	94,379
Mar 12, 2026	0.95	1.01	0.91	1.01	1.01	5.43%	184,999
Mar 11, 2026	0.94	0.97	0.91	0.96	0.96	6.44%	228,271
Mar 10, 2026	0.91	0.94	0.89	0.90	0.90	-1.10%	202,846
Mar 9, 2026	0.98	0.98	0.87	0.91	0.91	-3.40%	289,909
Mar 6, 2026	0.91	0.99	0.90	0.94	0.94	3.52%	394,110
Mar 5, 2026	0.90	0.93	0.90	0.91	0.91	-1.09%	54,106
Mar 4, 2026	0.89	0.94	0.88	0.92	0.92	1.10%	187,667
Mar 3, 2026	0.89	0.96	0.89	0.91	0.91	0.66%	109,822
Mar 2, 2026	0.90	0.96	0.84	0.90	0.90	-2.80%	156,913
Feb 27, 2026	0.93	0.94	0.92	0.93	0.93	-3.12%	149,943
Feb 26, 2026	1.01	1.03	0.92	0.96	0.96	-3.03%	241,104
Feb 25, 2026	1.01	1.01	0.99	0.99	0.99	0.61%	28,240
Feb 24, 2026	0.98	1.02	0.96	0.98	0.98	-4.93%	169,772
Feb 23, 2026	1.07	1.07	0.95	1.04	1.04	-0.96%	386,011
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