Art Games Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	1.22	1.26	1.10	1.25	1.25	7.76%	36,305
Sep 8, 2026	1.26	1.31	1.12	1.16	1.16	-4.92%	57,566
Sep 7, 2026	1.07	1.28	1.00	1.22	1.22	11.93%	229,586
Sep 4, 2026	1.19	1.19	1.04	1.09	1.09	-9.17%	92,871
Sep 3, 2026	1.23	1.30	1.14	1.20	1.20	2.56%	81,209
Sep 2, 2026	1.34	1.38	1.10	1.17	1.17	-17.02%	294,069
Sep 1, 2026	1.38	1.65	1.31	1.41	1.41	-7.84%	250,168
Aug 31, 2026	1.55	1.74	1.38	1.53	1.53	17.69%	447,581
Aug 28, 2026	1.44	1.47	1.22	1.30	1.30	-17.72%	447,617
Aug 27, 2026	1.24	1.77	1.24	1.58	1.58	35.04%	635,626
Aug 26, 2026	1.17	1.25	0.96	1.17	1.17	5.41%	233,890
Aug 25, 2026	1.00	1.34	0.93	1.11	1.11	21.31%	349,524
Aug 24, 2026	0.80	0.96	0.66	0.92	0.92	57.76%	308,051
Aug 21, 2026	0.56	0.58	0.55	0.58	0.58	5.45%	3,435
Aug 20, 2026	0.55	0.60	0.54	0.55	0.55	2.80%	55,961
Aug 19, 2026	0.54	0.55	0.51	0.54	0.54	1.90%	7,680
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