Art Games Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	1.59%	18,900
Dec 11, 2025	0.39	0.40	0.37	0.38	0.38	-5.50%	12,747
Dec 10, 2025	0.39	0.40	0.39	0.40	0.40	-	66
Dec 9, 2025	0.40	0.40	0.39	0.40	0.40	-	5,252
Dec 8, 2025	0.40	0.40	0.39	0.40	0.40	-	14,466
Dec 5, 2025	0.40	0.40	0.39	0.40	0.40	0.50%	12,132
Dec 4, 2025	0.45	0.45	0.39	0.40	0.40	-11.56%	23,333
Dec 3, 2025	0.45	0.45	0.43	0.45	0.45	-0.88%	3,968
Dec 2, 2025	0.45	0.45	0.45	0.45	0.45	0.89%	25
Nov 28, 2025	0.43	0.45	0.43	0.45	0.45	4.17%	4,620
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	4,139
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-	2,138
Nov 21, 2025	0.43	0.44	0.42	0.43	0.43	-3.15%	283
Nov 20, 2025	0.44	0.44	0.44	0.44	0.44	-	209
Nov 19, 2025	0.44	0.45	0.42	0.44	0.44	-1.77%	5,409
Nov 18, 2025	0.44	0.45	0.44	0.45	0.45	0.89%	2,144
Nov 17, 2025	0.45	0.45	0.44	0.45	0.45	0.45%	267
Nov 14, 2025	0.44	0.45	0.44	0.45	0.45	0.90%	6,778
Nov 13, 2025	0.46	0.46	0.44	0.44	0.44	-3.91%	2,587
Nov 12, 2025	0.46	0.46	0.46	0.46	0.46	-0.43%	8,181
Nov 10, 2025	0.46	0.47	0.44	0.46	0.46	-0.43%	17,284
Nov 7, 2025	0.45	0.46	0.45	0.46	0.46	-	268
Nov 6, 2025	0.47	0.47	0.45	0.46	0.46	-0.43%	2,197
Nov 5, 2025	0.46	0.47	0.46	0.47	0.47	1.75%	2,006
Nov 4, 2025	0.47	0.47	0.45	0.46	0.46	-2.55%	4,007
Nov 3, 2025	0.46	0.47	0.45	0.47	0.47	3.98%	2,426
Oct 31, 2025	0.47	0.47	0.45	0.45	0.45	-5.44%	5,087
Oct 30, 2025	0.47	0.48	0.45	0.48	0.48	-0.83%	5,056
Oct 29, 2025	0.49	0.49	0.46	0.48	0.48	-1.23%	485
Oct 28, 2025	0.48	0.49	0.46	0.49	0.49	1.67%	3,386
Oct 27, 2025	0.50	0.50	0.47	0.48	0.48	-3.61%	4,643
Oct 24, 2025	0.50	0.50	0.50	0.50	0.50	-0.40%	120
Oct 23, 2025	0.50	0.50	0.46	0.50	0.50	2.04%	1,231
Oct 22, 2025	0.49	0.51	0.47	0.49	0.49	-3.92%	5,589
Oct 21, 2025	0.51	0.51	0.49	0.51	0.51	-	612
Oct 20, 2025	0.49	0.51	0.48	0.51	0.51	-	6,593
Oct 17, 2025	0.51	0.51	0.48	0.51	0.51	-0.97%	5,772
Oct 16, 2025	0.52	0.52	0.52	0.52	0.52	-2.83%	5,136
Oct 15, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	2,145
Oct 14, 2025	0.54	0.54	0.52	0.54	0.54	-0.92%	2,575
Oct 13, 2025	0.55	0.55	0.53	0.55	0.55	-	3,340
Oct 10, 2025	0.53	0.55	0.53	0.55	0.55	1.87%	488
Oct 9, 2025	0.54	0.55	0.53	0.54	0.54	-2.73%	4,667
Oct 8, 2025	0.60	0.60	0.53	0.55	0.55	-8.33%	21,703
Oct 7, 2025	0.59	0.61	0.56	0.60	0.60	1.69%	4,733
Oct 6, 2025	0.56	0.60	0.55	0.59	0.59	2.61%	3,391
Oct 3, 2025	0.58	0.58	0.55	0.58	0.58	-0.86%	3,430
Oct 2, 2025	0.58	0.59	0.55	0.58	0.58	-	11,764
Oct 1, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	3,528
Sep 30, 2025	0.57	0.59	0.55	0.59	0.59	2.63%	13,287