5th Planet Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.80	0.80	0.80	0.80	0.80	-	3,561
Aug 21, 2025	0.80	0.83	0.80	0.80	0.80	-3.61%	107,047
Aug 20, 2025	0.80	0.83	0.80	0.83	0.83	2.47%	201,759
Aug 19, 2025	0.78	0.81	0.78	0.81	0.81	1.50%	9,828
Aug 18, 2025	0.78	0.80	0.78	0.80	0.80	1.53%	55,436
Aug 15, 2025	0.78	0.80	0.78	0.79	0.79	-2.48%	67,898
Aug 14, 2025	0.81	0.82	0.79	0.81	0.81	-0.98%	134,109
Aug 13, 2025	0.78	0.83	0.78	0.81	0.81	5.17%	46,431
Aug 12, 2025	0.78	0.80	0.77	0.77	0.77	-0.26%	16,324
Aug 11, 2025	0.82	0.82	0.77	0.78	0.78	-3.96%	69,140
Aug 8, 2025	0.77	0.82	0.77	0.81	0.81	3.86%	135,367
Aug 7, 2025	0.80	0.80	0.77	0.78	0.78	-0.77%	394,578
Aug 6, 2025	0.76	0.80	0.76	0.78	0.78	-2.73%	100,712
Aug 5, 2025	0.82	0.82	0.77	0.81	0.81	0.50%	157,822
Aug 4, 2025	0.78	0.80	0.78	0.80	0.80	2.30%	131,755
Aug 1, 2025	0.80	0.80	0.78	0.78	0.78	-2.00%	57,489
Jul 31, 2025	0.80	0.82	0.80	0.80	0.80	-1.72%	74,933
Jul 30, 2025	0.85	0.85	0.80	0.81	0.81	3.04%	95,580
Jul 29, 2025	0.80	0.81	0.78	0.79	0.79	-0.50%	124,197
Jul 28, 2025	0.80	0.81	0.79	0.79	0.79	2.06%	159,742
Jul 25, 2025	0.79	0.79	0.76	0.78	0.78	-1.77%	280,559
Jul 24, 2025	0.79	0.80	0.79	0.79	0.79	0.76%	38,315
Jul 23, 2025	0.79	0.82	0.78	0.79	0.79	-0.76%	287,311
Jul 22, 2025	0.83	0.84	0.79	0.79	0.79	-3.41%	54,399
Jul 21, 2025	0.82	0.85	0.82	0.82	0.82	-2.38%	15,164
Jul 18, 2025	0.82	0.84	0.82	0.84	0.84	2.94%	13,744
Jul 17, 2025	0.82	0.84	0.80	0.82	0.82	-0.73%	25,097
Jul 16, 2025	0.84	0.84	0.81	0.82	0.82	0.98%	24,735
Jul 15, 2025	0.80	0.82	0.80	0.81	0.81	-0.25%	28,029
Jul 14, 2025	0.81	0.84	0.80	0.82	0.82	-2.39%	57,782
Jul 11, 2025	0.81	0.84	0.81	0.84	0.84	2.70%	149,240
Jul 10, 2025	0.82	0.82	0.79	0.81	0.81	-3.33%	366,752
Jul 9, 2025	0.81	0.85	0.81	0.84	0.84	-1.64%	159,499
Jul 8, 2025	0.89	0.89	0.83	0.86	0.86	-0.47%	104,231
Jul 7, 2025	0.86	0.89	0.86	0.86	0.86	-	68,531
Jul 4, 2025	0.89	0.89	0.86	0.86	0.86	-2.93%	32,900
Jul 3, 2025	0.85	0.89	0.82	0.89	0.89	3.26%	148,009
Jul 2, 2025	0.81	0.86	0.81	0.86	0.86	5.93%	34,820
Jul 1, 2025	0.83	0.86	0.81	0.81	0.81	-6.47%	68,113
Jun 30, 2025	0.86	0.87	0.85	0.87	0.87	1.17%	15,123
Jun 27, 2025	0.87	0.87	0.85	0.86	0.86	-1.61%	98,279
Jun 26, 2025	0.86	0.87	0.85	0.87	0.87	3.57%	74,692
Jun 25, 2025	0.83	0.86	0.83	0.84	0.84	1.20%	18,819
Jun 24, 2025	0.87	0.87	0.81	0.83	0.83	-4.60%	45,126
Jun 23, 2025	0.89	0.89	0.83	0.87	0.87	-2.90%	16,614
Jun 20, 2025	0.87	0.90	0.86	0.90	0.90	1.82%	61,068
Jun 19, 2025	0.90	0.90	0.85	0.88	0.88	-2.22%	43,317
Jun 18, 2025	0.88	0.91	0.85	0.90	0.90	0.22%	21,267
Jun 17, 2025	0.90	0.90	0.87	0.90	0.90	-1.32%	65,881
Jun 16, 2025	0.92	0.92	0.87	0.91	0.91	5.57%	66,795