East Side Games Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.44	0.44	0.44	0.44	0.44	2.35%	10,700
Jul 15, 2025	0.42	0.44	0.42	0.43	0.43	-3.41%	7,800
Jul 14, 2025	0.47	0.47	0.43	0.44	0.44	-1.12%	24,400
Jul 11, 2025	0.45	0.45	0.45	0.45	0.45	-	12,700
Jul 10, 2025	0.44	0.48	0.44	0.45	0.45	-3.26%	18,100
Jul 9, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Jul 8, 2025	0.47	0.47	0.43	0.46	0.46	4.55%	22,500
Jul 7, 2025	0.46	0.47	0.44	0.44	0.44	-8.33%	91,900
Jul 4, 2025	0.47	0.48	0.47	0.48	0.48	9.09%	6,445
Jul 3, 2025	0.48	0.48	0.40	0.44	0.44	-8.33%	294,330
Jul 2, 2025	0.50	0.50	0.47	0.48	0.48	-4.00%	75,000
Jun 30, 2025	0.45	0.51	0.45	0.50	0.50	8.70%	34,500
Jun 27, 2025	0.51	0.51	0.46	0.46	0.46	-3.16%	37,200
Jun 26, 2025	0.52	0.52	0.47	0.48	0.48	-8.65%	81,100
Jun 25, 2025	0.56	0.60	0.52	0.52	0.52	-11.86%	136,300
Jun 24, 2025	0.59	0.59	0.56	0.59	0.59	-1.67%	17,000
Jun 23, 2025	0.56	0.60	0.56	0.60	0.60	5.26%	8,030
Jun 20, 2025	0.60	0.60	0.55	0.57	0.57	-8.06%	65,115
Jun 19, 2025	0.65	0.66	0.58	0.62	0.62	3.33%	244,100
Jun 18, 2025	0.56	0.70	0.51	0.60	0.60	17.65%	477,900
Jun 17, 2025	0.46	0.52	0.46	0.51	0.51	8.51%	227,944
Jun 16, 2025	0.47	0.49	0.46	0.47	0.47	11.90%	143,700
Jun 13, 2025	0.42	0.48	0.42	0.42	0.42	-	131,900
Jun 12, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 11, 2025	0.40	0.43	0.39	0.42	0.42	3.70%	120,705
Jun 10, 2025	0.39	0.43	0.39	0.41	0.41	-2.41%	33,040
Jun 9, 2025	0.38	0.42	0.38	0.42	0.42	9.21%	64,500
Jun 6, 2025	0.42	0.42	0.37	0.38	0.38	-8.43%	90,700
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