GHST World Inc. (GHST)
OTCMKTS · Delayed Price · Currency is USD
0.0280
-0.0080 (-22.22%)
May 28, 2026, 1:42 PM EST
GHST World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.78% | 10,000 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.28% | 100 |
| May 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.79% | 11,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.22% | 10,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.27% | 2,495 |
| May 11, 2026 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -8.33% | 1,800 |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -32.43% | 5,973 |
| May 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 61.45% | 510 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.14% | 500 |
| Apr 30, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | 59.09% | 2,500 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.81% | 137 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -31.05% | 166 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 1,612 |
| Apr 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 124.91% | 505 |
| 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 | 15.48% | 500 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 68.10% | 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 | 34.38% | 14,167 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -29.31% | 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 | 8.13% | 1,018 |
| Feb 11, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 3.33% | 1,500 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.97% | 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 | -4.63% | 1,200 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.13% | 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 | -3.91% | 1,030 |