East Side Games Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.42	0.42	0.42	0.42	0.42	-	4,500
Jun 5, 2025	0.45	0.47	0.35	0.42	0.42	-3.49%	2,722,400
Jun 4, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	21,000
Jun 3, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jun 2, 2025	0.41	0.41	0.41	0.41	0.41	-	-
May 30, 2025	0.44	0.45	0.41	0.41	0.41	-2.38%	59,500
May 29, 2025	0.42	0.46	0.40	0.42	0.42	-	87,602
May 28, 2025	0.42	0.42	0.42	0.42	0.42	-	-
May 27, 2025	0.41	0.42	0.41	0.42	0.42	-1.18%	33,000
May 26, 2025	0.43	0.43	0.40	0.43	0.43	-2.30%	81,500
May 23, 2025	0.46	0.46	0.43	0.44	0.44	-5.43%	6,500
May 22, 2025	0.46	0.46	0.46	0.46	0.46	-	3,500
May 21, 2025	0.43	0.47	0.43	0.46	0.46	5.75%	8,502
May 20, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	31,100
May 16, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	11,544
May 15, 2025	0.42	0.45	0.42	0.45	0.45	7.14%	68,800
May 14, 2025	0.44	0.44	0.40	0.42	0.42	-4.55%	45,100
May 13, 2025	0.42	0.47	0.42	0.44	0.44	7.32%	120,325
May 12, 2025	0.41	0.41	0.39	0.41	0.41	10.81%	52,800
May 9, 2025	0.37	0.37	0.35	0.37	0.37	-	424,500
May 8, 2025	0.37	0.37	0.37	0.37	0.37	-	-
May 7, 2025	0.39	0.40	0.37	0.37	0.37	-7.50%	59,100
May 6, 2025	0.37	0.40	0.36	0.40	0.40	8.11%	62,800
May 5, 2025	0.36	0.37	0.36	0.37	0.37	-	36,104
May 2, 2025	0.35	0.38	0.35	0.37	0.37	2.78%	158,500
May 1, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 30, 2025	0.35	0.36	0.35	0.36	0.36	-5.26%	33,510
Apr 29, 2025	0.38	0.38	0.38	0.38	0.38	-	2,004
Apr 28, 2025	0.38	0.38	0.38	0.38	0.38	-	3,500
Apr 25, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 24, 2025	0.36	0.38	0.35	0.38	0.38	7.04%	365,200
Apr 23, 2025	0.35	0.36	0.34	0.36	0.36	-4.05%	9,500
Apr 22, 2025	0.37	0.37	0.37	0.37	0.37	-	11,200
Apr 21, 2025	0.37	0.37	0.37	0.37	0.37	10.45%	6,600
Apr 17, 2025	0.38	0.38	0.34	0.34	0.34	-11.84%	55,515
Apr 16, 2025	0.38	0.38	0.38	0.38	0.38	-3.80%	4,000
Apr 15, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	1,000
Apr 14, 2025	0.39	0.40	0.38	0.39	0.39	-	48,500
Apr 11, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	3,000
Apr 10, 2025	0.39	0.40	0.38	0.38	0.38	-2.60%	16,020
Apr 9, 2025	0.38	0.39	0.37	0.39	0.39	4.05%	17,500
Apr 8, 2025	0.42	0.42	0.37	0.37	0.37	-12.94%	124,100
Apr 7, 2025	0.37	0.45	0.37	0.43	0.43	11.84%	19,200
Apr 4, 2025	0.39	0.39	0.38	0.38	0.38	-	51,000
Apr 3, 2025	0.42	0.42	0.38	0.38	0.38	-9.52%	63,505
Apr 2, 2025	0.43	0.43	0.42	0.42	0.42	-	8,500
Apr 1, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	70,000
Mar 31, 2025	0.41	0.42	0.41	0.42	0.42	-1.19%	11,700
Mar 28, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	25,935
Mar 27, 2025	0.44	0.44	0.42	0.43	0.43	-2.27%	15,500