Art Games Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	0.53	0.53	0.45	0.52	0.52	-1.90%	27,990
Jan 14, 2026	0.47	0.53	0.47	0.53	0.53	-	2,630
Jan 13, 2026	0.48	0.53	0.46	0.53	0.53	1.94%	17,012
Jan 12, 2026	0.45	0.56	0.45	0.52	0.52	14.44%	65,096
Jan 9, 2026	0.42	0.45	0.42	0.45	0.45	5.63%	15,600
Jan 8, 2026	0.43	0.43	0.42	0.43	0.43	-0.47%	992
Jan 7, 2026	0.40	0.43	0.40	0.43	0.43	2.39%	15,904
Jan 5, 2026	0.42	0.42	0.39	0.42	0.42	-0.48%	14,762
Jan 2, 2026	0.43	0.43	0.38	0.42	0.42	6.06%	754
Dec 30, 2025	0.37	0.40	0.37	0.40	0.40	-2.94%	8,972
Dec 29, 2025	0.41	0.42	0.37	0.41	0.41	2.00%	57,762
Dec 23, 2025	0.36	0.42	0.36	0.40	0.40	11.73%	28,364
Dec 22, 2025	0.36	0.39	0.35	0.36	0.36	3.47%	44,058
Dec 19, 2025	0.36	0.36	0.34	0.35	0.35	-3.89%	25,389
Dec 18, 2025	0.36	0.37	0.35	0.36	0.36	-	21,312
Dec 17, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	2,308
Dec 16, 2025	0.37	0.38	0.37	0.37	0.37	-4.64%	12,059
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	1.04%	300
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