5th Planet Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	1.38	1.38	1.35	1.36	1.36	0.74%	48,091
Jul 13, 2026	1.32	1.35	1.32	1.35	1.35	1.50%	10,813
Jul 10, 2026	1.38	1.38	1.33	1.33	1.33	-0.75%	102,710
Jul 9, 2026	1.36	1.36	1.34	1.34	1.34	-1.11%	24,663
Jul 8, 2026	1.34	1.40	1.30	1.36	1.36	-1.45%	32,038
Jul 7, 2026	1.36	1.39	1.33	1.38	1.38	-0.72%	93,565
Jul 6, 2026	1.48	1.50	1.36	1.39	1.39	-2.46%	155,629
Jul 3, 2026	1.46	1.55	1.39	1.42	1.42	1.43%	167,635
Jul 2, 2026	1.41	1.44	1.38	1.40	1.40	-1.75%	67,853
Jul 1, 2026	1.46	1.60	1.40	1.43	1.43	-1.72%	391,922
Jun 30, 2026	1.39	1.48	1.37	1.45	1.45	4.32%	280,710
Jun 29, 2026	1.40	1.42	1.38	1.39	1.39	-2.80%	89,829
Jun 26, 2026	1.39	1.45	1.39	1.43	1.43	2.14%	161,614
Jun 25, 2026	1.37	1.43	1.35	1.40	1.40	1.45%	119,205
Jun 24, 2026	1.40	1.45	1.37	1.38	1.38	-4.17%	104,828
Jun 23, 2026	1.41	1.44	1.32	1.44	1.44	-1.03%	345,967
Jun 22, 2026	1.42	1.52	1.42	1.46	1.46	-1.02%	79,350
Jun 19, 2026	1.61	1.68	1.46	1.47	1.47	-12.50%	545,859
Jun 18, 2026	1.70	1.75	1.60	1.68	1.68	3.70%	579,904
Jun 17, 2026	1.54	1.81	1.53	1.62	1.62	10.58%	1,357,427
Jun 16, 2026	1.22	1.54	1.22	1.47	1.47	20.08%	1,011,301
Jun 15, 2026	1.21	1.22	1.16	1.22	1.22	-0.81%	331,006
Jun 12, 2026	1.34	1.34	1.22	1.23	1.23	-3.91%	87,142
Jun 11, 2026	1.28	1.34	1.28	1.28	1.28	-1.92%	68,182
Jun 10, 2026	1.30	1.35	1.25	1.31	1.31	-0.76%	86,486
Jun 9, 2026	1.34	1.38	1.32	1.32	1.32	-1.13%	110,983
Jun 8, 2026	1.35	1.41	1.31	1.33	1.33	-5.67%	432,506
Jun 5, 2026	1.36	1.44	1.36	1.41	1.41	-1.74%	208,520
Jun 4, 2026	1.37	1.51	1.32	1.44	1.44	4.74%	360,309
Jun 3, 2026	1.42	1.46	1.37	1.37	1.37	-3.52%	177,496
Jun 2, 2026	1.52	1.52	1.42	1.42	1.42	-7.49%	141,654
Jun 1, 2026	1.57	1.64	1.51	1.54	1.54	-2.23%	170,019
May 29, 2026	1.51	1.58	1.50	1.57	1.57	-0.63%	257,755
May 28, 2026	1.51	1.62	1.51	1.58	1.58	3.95%	188,365
May 27, 2026	1.57	1.59	1.50	1.52	1.52	-0.98%	198,447
May 26, 2026	1.51	1.58	1.45	1.54	1.54	-0.32%	390,245
May 22, 2026	1.66	1.66	1.54	1.54	1.54	-7.51%	717,514
May 21, 2026	1.80	1.80	1.65	1.67	1.67	-7.76%	493,097
May 20, 2026	1.75	1.86	1.72	1.81	1.81	5.56%	425,628
May 19, 2026	1.71	1.75	1.69	1.71	1.71	-2.29%	172,463
May 18, 2026	1.69	1.76	1.65	1.75	1.75	3.86%	124,717
May 15, 2026	1.71	1.82	1.66	1.69	1.69	-3.99%	433,025
May 13, 2026	1.92	1.92	1.70	1.76	1.76	-3.04%	422,081
May 12, 2026	1.83	1.94	1.81	1.81	1.81	-2.16%	588,380
May 11, 2026	1.82	1.90	1.78	1.85	1.85	1.65%	413,114
May 8, 2026	1.72	1.84	1.65	1.82	1.82	5.81%	962,166
May 7, 2026	1.76	1.76	1.65	1.72	1.72	-2.82%	507,634
May 6, 2026	1.75	1.84	1.74	1.77	1.77	1.14%	663,630
May 5, 2026	1.90	1.90	1.62	1.75	1.75	-9.56%	2,256,696
May 4, 2026	2.35	2.35	1.91	1.94	1.94	-16.59%	2,862,132