5th Planet Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	2.33	2.45	2.29	2.32	2.32	2.20%	1,461,960
Apr 29, 2026	2.40	2.43	2.25	2.27	2.27	-1.73%	1,206,774
Apr 28, 2026	2.09	2.39	2.07	2.31	2.31	14.36%	2,272,679
Apr 27, 2026	2.10	2.10	2.01	2.02	2.02	0.50%	933,080
Apr 24, 2026	2.07	2.15	1.97	2.01	2.01	-2.90%	1,208,744
Apr 23, 2026	2.08	2.17	2.03	2.07	2.07	4.81%	1,535,449
Apr 22, 2026	1.70	2.03	1.70	1.98	1.98	17.56%	2,336,362
Apr 21, 2026	1.69	1.74	1.65	1.68	1.68	-0.88%	182,206
Apr 20, 2026	1.73	1.73	1.60	1.70	1.70	-2.59%	398,712
Apr 17, 2026	1.48	1.74	1.37	1.74	1.74	17.57%	1,031,626
Apr 16, 2026	1.56	1.56	1.39	1.48	1.48	-6.92%	683,001
Apr 15, 2026	1.78	1.78	1.53	1.59	1.59	-10.17%	1,338,200
Apr 14, 2026	1.78	1.84	1.76	1.77	1.77	-	253,676
Apr 13, 2026	1.94	1.94	1.75	1.77	1.77	-9.00%	975,170
Apr 10, 2026	2.16	2.17	1.88	1.95	1.95	-7.38%	2,083,255
Apr 9, 2026	2.16	2.30	2.07	2.10	2.10	3.96%	1,711,647
Apr 8, 2026	2.04	2.51	2.00	2.02	2.02	0.50%	3,618,408
Apr 7, 2026	2.11	2.19	1.99	2.01	2.01	-3.83%	1,419,682
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