Art Games Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.57	0.57	0.55	0.57	0.57	3.64%	2,298
Jul 28, 2026	0.54	0.55	0.51	0.55	0.55	5.77%	2,731
Jul 27, 2026	0.52	0.53	0.52	0.52	0.52	-4.59%	322
Jul 24, 2026	0.55	0.55	0.52	0.55	0.55	-	81
Jul 23, 2026	0.54	0.55	0.52	0.55	0.55	-0.91%	2,949
Jul 22, 2026	0.53	0.55	0.53	0.55	0.55	-	4,097
Jul 21, 2026	0.56	0.56	0.53	0.55	0.55	-0.90%	3,774
Jul 20, 2026	0.56	0.56	0.54	0.56	0.56	-0.89%	195
Jul 17, 2026	0.55	0.56	0.54	0.56	0.56	2.75%	3,426
Jul 16, 2026	0.55	0.55	0.53	0.55	0.55	-2.68%	1,292
Jul 15, 2026	0.56	0.56	0.56	0.56	0.56	-	104
Jul 14, 2026	0.56	0.56	0.53	0.56	0.56	-2.61%	4,057
Jul 13, 2026	0.58	0.58	0.58	0.58	0.58	1.77%	223
Jul 10, 2026	0.58	0.58	0.57	0.57	0.57	-1.74%	253
Jul 9, 2026	0.58	0.58	0.54	0.58	0.58	-	93
Jul 8, 2026	0.57	0.59	0.56	0.58	0.58	2.68%	5,077
Jul 7, 2026	0.57	0.57	0.53	0.56	0.56	1.82%	1,264
Jul 6, 2026	0.60	0.60	0.53	0.55	0.55	-8.33%	9,582
Jul 3, 2026	0.60	0.60	0.59	0.60	0.60	-	698
Jul 2, 2026	0.59	0.60	0.56	0.60	0.60	2.56%	1,005
Jul 1, 2026	0.59	0.59	0.57	0.59	0.59	0.86%	856
Jun 30, 2026	0.56	0.59	0.56	0.58	0.58	-	192
Jun 29, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	1,210
Jun 26, 2026	0.63	0.63	0.60	0.60	0.60	-6.98%	15,795
Jun 25, 2026	0.65	0.65	0.64	0.65	0.65	-5.84%	572
Jun 24, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	50
Jun 22, 2026	0.65	0.69	0.65	0.69	0.69	-0.72%	416
Jun 19, 2026	0.67	0.70	0.65	0.70	0.70	-0.71%	4,185
Jun 18, 2026	0.67	0.70	0.67	0.70	0.70	-	176
Jun 17, 2026	0.67	0.70	0.67	0.70	0.70	-0.71%	1,303
Jun 16, 2026	0.67	0.71	0.67	0.71	0.71	0.71%	714
Jun 15, 2026	0.71	0.71	0.66	0.70	0.70	-0.71%	837
Jun 12, 2026	0.71	0.71	0.68	0.71	0.71	-	5,615
Jun 11, 2026	0.71	0.71	0.69	0.71	0.71	0.71%	348
Jun 10, 2026	0.75	0.75	0.70	0.70	0.70	-5.41%	3,890
Jun 9, 2026	0.74	0.74	0.71	0.74	0.74	-	585
Jun 8, 2026	0.71	0.74	0.70	0.74	0.74	2.78%	1,538
Jun 5, 2026	0.71	0.77	0.71	0.72	0.72	-4.64%	1,519
Jun 3, 2026	0.76	0.76	0.76	0.76	0.76	-	26
Jun 2, 2026	0.71	0.76	0.71	0.76	0.76	2.03%	2,072
Jun 1, 2026	0.70	0.75	0.70	0.74	0.74	5.71%	858
May 29, 2026	0.75	0.75	0.70	0.70	0.70	-4.76%	3,058
May 28, 2026	0.75	0.75	0.70	0.74	0.74	-1.34%	806
May 27, 2026	0.70	0.75	0.70	0.75	0.75	-	1,468
May 26, 2026	0.74	0.75	0.70	0.75	0.75	-	1,853
May 25, 2026	0.73	0.75	0.69	0.75	0.75	1.36%	5,653
May 22, 2026	0.70	0.74	0.70	0.74	0.74	1.38%	1,811
May 21, 2026	0.73	0.73	0.70	0.73	0.73	-	1,152
May 20, 2026	0.72	0.73	0.72	0.73	0.73	-	1,025
May 19, 2026	0.72	0.73	0.71	0.73	0.73	1.40%	583