Art Games Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.68	0.72	0.68	0.72	0.72	0.70%	1,192
May 15, 2026	0.69	0.72	0.68	0.71	0.71	-0.70%	947
May 14, 2026	0.69	0.72	0.68	0.72	0.72	-0.69%	1,046
May 13, 2026	0.73	0.73	0.69	0.72	0.72	1.41%	4,350
May 12, 2026	0.71	0.73	0.70	0.71	0.71	0.71%	1,735
May 11, 2026	0.70	0.73	0.70	0.71	0.71	-3.42%	1,984
May 8, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	3,853
May 7, 2026	0.68	0.72	0.68	0.72	0.72	-0.69%	318
May 6, 2026	0.73	0.75	0.68	0.73	0.73	-0.68%	8,891
May 5, 2026	0.71	0.74	0.71	0.73	0.73	-0.68%	199
May 4, 2026	0.71	0.74	0.70	0.74	0.74	-0.68%	6,874
Apr 30, 2026	0.77	0.77	0.74	0.74	0.74	5.71%	324
Apr 29, 2026	0.83	0.83	0.70	0.70	0.70	-15.66%	46,127
Apr 28, 2026	0.82	0.84	0.82	0.83	0.83	-1.19%	3,251
Apr 27, 2026	0.85	0.85	0.82	0.84	0.84	-0.59%	398
Apr 24, 2026	0.81	0.85	0.81	0.85	0.85	-0.59%	1,137