GHST World Inc. (GHST)
OTCMKTS · Delayed Price · Currency is USD
0.0271
-0.0169 (-38.41%)
At close: Apr 17, 2026
GHST World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.03 | 0.07 | 0.03 | 0.03 | 0.03 | -38.41% | 3,105 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 41.94% | 1,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.88% | 5,000 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 31.32% | 500 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 45.59% | 1,500 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -47.80% | 1,500 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -31.32% | 1,000 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 169.63% | 500 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -50.91% | 30,337 |
| Mar 23, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | -35.14% | 2,256 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 149.41% | 541 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.03 | 0.03 | 0.03 | -68.78% | 1,500 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 93.43% | 500 |
| Mar 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.36% | 1,641 |
| Mar 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.43% | 500 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 68.17% | 1,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 500 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 1,989 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,000 |
| Mar 3, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 34.33% | 14,167 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -29.29% | 400 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 920 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.70% | 500 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.04% | 8,000 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.98% | 1,018 |
| Feb 11, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 3.54% | 1,500 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.90% | 1,000 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.94% | 6,028 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.73% | 10,180 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.52% | 1,200 |
| 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 |