Art Games Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.51	0.54	0.50	0.53	0.53	0.96%	3,899
Aug 17, 2026	0.52	0.54	0.50	0.52	0.52	-0.95%	3,076
Aug 14, 2026	0.48	0.55	0.48	0.53	0.53	8.92%	35,822
Aug 13, 2026	0.48	0.48	0.47	0.48	0.48	-	1,751
Aug 12, 2026	0.48	0.48	0.47	0.48	0.48	-0.41%	410
Aug 11, 2026	0.48	0.48	0.47	0.48	0.48	-	1,614
Aug 10, 2026	0.45	0.48	0.45	0.48	0.48	-0.41%	334
Aug 7, 2026	0.49	0.49	0.44	0.49	0.49	-1.62%	18,721
Aug 6, 2026	0.50	0.50	0.47	0.49	0.49	0.41%	4,550
Aug 5, 2026	0.50	0.50	0.49	0.49	0.49	0.41%	2,826
Aug 4, 2026	0.50	0.50	0.46	0.49	0.49	-1.21%	1,025
Aug 3, 2026	0.50	0.50	0.45	0.50	0.50	2.06%	17,270
Jul 31, 2026	0.47	0.50	0.46	0.49	0.49	3.40%	10,298
Jul 30, 2026	0.57	0.57	0.44	0.47	0.47	-17.54%	151,280
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