GHST World Inc. (GHST)
OTCMKTS · Delayed Price · Currency is USD
0.0354
0.00 (0.00%)
At close: Jan 21, 2026
GHST World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.23% | 1,000 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.74% | 282 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.31% | 5,000 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.88% | 1,030 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.04% | 770 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 20.91% | 17,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 3,545 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.90% | 500 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.75% | 1,500 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,300 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.47% | 600 |
| Nov 7, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 34.41% | 10,500 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.79% | 528 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.35% | 9,977 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 951 |
| Oct 27, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -22.73% | 19,954 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.72% | 32,690 |
| Oct 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 26.94% | 950 |
| Oct 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -18.18% | 16,568 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.18% | 2,000 |
| Oct 6, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 35.94% | 1,800 |
| Oct 3, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -21.59% | 22,149 |
| Oct 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.29% | 1,226 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.19% | 1,200 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 27.50% | 921 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.01% | 2,000 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 6.09% | 1,500 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.04% | 386 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 193 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 32.99% | 500 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.81% | 200 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 42.94% | 500 |
| Sep 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -37.65% | 8,740 |
| Sep 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.53% | 1,000 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 63.33% | 500 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.10% | 1,000 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.05% | 2,607 |
| Sep 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.53% | 450 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 70.43% | 500 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -45.06% | 450 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 90.30% | 500 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.52% | 3,040 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 47.73% | 510 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -32.31% | 2,515 |
| Aug 14, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | -2.20% | 34,250 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.64% | 10,500 |
| Aug 11, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -10.02% | 4,500 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 23.80% | 3,200 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.22% | 1,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | - | 9,682 |