Art Games Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.92	0.96	0.84	0.92	0.92	-	10,555
Mar 25, 2026	0.87	0.96	0.87	0.92	0.92	-	37,401
Mar 24, 2026	0.79	0.97	0.79	0.92	0.92	16.46%	109,688
Mar 23, 2026	0.78	0.79	0.71	0.79	0.79	2.60%	18,842
Mar 20, 2026	0.84	0.84	0.73	0.77	0.77	-6.67%	47,175
Mar 19, 2026	0.86	0.92	0.82	0.83	0.83	-4.07%	47,815
Mar 18, 2026	0.84	0.89	0.83	0.86	0.86	2.38%	13,122
Mar 17, 2026	0.85	0.85	0.82	0.84	0.84	-	1,286
Mar 16, 2026	0.77	0.87	0.77	0.84	0.84	9.09%	29,404
Mar 13, 2026	0.81	0.83	0.74	0.77	0.77	-5.52%	15,638
Mar 12, 2026	0.81	0.84	0.77	0.82	0.82	-5.78%	11,665
Mar 11, 2026	0.83	0.88	0.81	0.87	0.87	-1.14%	27,719
Mar 10, 2026	0.95	1.03	0.82	0.88	0.88	-2.78%	143,118
Mar 9, 2026	1.07	1.07	0.88	0.90	0.90	-22.41%	122,069
Mar 6, 2026	1.01	1.16	0.96	1.16	1.16	14.85%	48,675
Mar 5, 2026	0.94	1.01	0.90	1.01	1.01	7.45%	14,409
Mar 4, 2026	0.94	0.95	0.90	0.94	0.94	0.53%	7,602
Mar 3, 2026	1.00	1.04	0.86	0.94	0.94	-7.43%	18,050
Mar 2, 2026	1.06	1.08	0.94	1.01	1.01	-9.82%	51,300
Feb 27, 2026	1.33	1.43	1.00	1.12	1.12	-17.04%	152,020
Feb 26, 2026	1.38	1.58	1.22	1.35	1.35	-0.74%	97,947
Feb 25, 2026	1.26	1.39	1.15	1.36	1.36	13.33%	46,378
Feb 24, 2026	1.19	1.37	1.13	1.20	1.20	2.56%	104,808
Feb 23, 2026	1.08	1.29	0.91	1.17	1.17	20.62%	185,212
Feb 20, 2026	0.80	1.10	0.71	0.97	0.97	21.25%	188,751
Feb 19, 2026	0.70	0.83	0.68	0.80	0.80	9.59%	101,424
Feb 18, 2026	0.91	0.99	0.73	0.73	0.73	-19.78%	336,158
Feb 17, 2026	0.49	0.91	0.49	0.91	0.91	80.20%	135,827
Feb 16, 2026	0.51	0.51	0.51	0.51	0.51	-	20
Feb 13, 2026	0.50	0.51	0.50	0.51	0.51	-	121
Feb 12, 2026	0.52	0.53	0.47	0.51	0.51	2.23%	8,055
Feb 11, 2026	0.53	0.53	0.49	0.49	0.49	-2.18%	1,061
Feb 10, 2026	0.51	0.51	0.49	0.51	0.51	-5.61%	710
Feb 9, 2026	0.51	0.54	0.51	0.54	0.54	-0.93%	239
Feb 6, 2026	0.54	0.54	0.51	0.54	0.54	-	3,593
Feb 5, 2026	0.49	0.54	0.49	0.54	0.54	2.86%	13,775
Feb 4, 2026	0.50	0.53	0.49	0.53	0.53	2.94%	7,193
Feb 3, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	23,624
Feb 2, 2026	0.54	0.54	0.51	0.52	0.52	-	13,930
Jan 30, 2026	0.54	0.56	0.51	0.52	0.52	-	21,462
Jan 29, 2026	0.49	0.54	0.49	0.52	0.52	-3.70%	15,077
Jan 28, 2026	0.49	0.54	0.47	0.54	0.54	14.41%	21,227
Jan 27, 2026	0.47	0.50	0.47	0.47	0.47	-1.67%	3,588
Jan 26, 2026	0.47	0.50	0.47	0.48	0.48	-4.00%	770
Jan 23, 2026	0.50	0.50	0.47	0.50	0.50	-1.96%	5,274
Jan 22, 2026	0.51	0.51	0.47	0.51	0.51	2.00%	2,037
Jan 21, 2026	0.51	0.51	0.47	0.50	0.50	-1.96%	1,035
Jan 20, 2026	0.50	0.51	0.48	0.51	0.51	2.00%	3,003
Jan 19, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	968
Jan 16, 2026	0.50	0.51	0.50	0.51	0.51	-1.94%	106