Baked Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	3.40	3.98	3.16	3.54	3.54	-6.84%	115,255
Apr 15, 2026	3.18	3.80	2.56	3.80	3.80	63.79%	120,042
Apr 14, 2026	2.74	2.90	2.22	2.32	2.32	-14.07%	48,232
Apr 13, 2026	2.56	2.96	2.06	2.70	2.70	11.57%	44,357
Apr 10, 2026	2.92	2.92	2.34	2.42	2.42	-15.38%	46,885
Apr 9, 2026	2.92	2.96	2.74	2.86	2.86	-2.05%	20,816
Apr 8, 2026	2.80	3.10	2.46	2.92	2.92	11.45%	22,783
Apr 7, 2026	2.60	3.00	2.10	2.62	2.62	19.09%	16,892
Apr 2, 2026	2.20	2.20	2.20	2.20	2.20	-	2,475
Apr 1, 2026	2.28	2.30	2.14	2.20	2.20	-4.35%	4,010
Mar 31, 2026	2.34	2.34	2.26	2.30	2.30	-1.29%	107
Mar 30, 2026	2.34	2.34	2.33	2.33	2.33	-0.43%	230
Mar 27, 2026	2.38	2.42	2.26	2.34	2.34	-1.68%	804
Mar 26, 2026	2.20	2.38	2.14	2.38	2.38	5.31%	2,762
Mar 25, 2026	2.30	2.30	2.01	2.26	2.26	-1.74%	3,421
Mar 24, 2026	2.24	2.31	2.24	2.30	2.30	-0.86%	591
Mar 23, 2026	2.28	2.32	2.22	2.32	2.32	1.75%	479
Mar 20, 2026	2.34	2.36	2.16	2.28	2.28	-	7,481
Mar 19, 2026	2.20	2.29	2.12	2.28	2.28	4.59%	30,049
Mar 18, 2026	2.20	2.20	2.16	2.18	2.18	-0.91%	240
Mar 17, 2026	2.20	2.20	2.19	2.20	2.20	-	150
Mar 16, 2026	2.37	2.37	2.10	2.20	2.20	-2.65%	1,231
Mar 13, 2026	2.19	2.40	2.19	2.26	2.26	-3.00%	9,422
Mar 12, 2026	2.22	2.33	2.15	2.33	2.33	3.56%	8,512
Mar 11, 2026	2.14	2.25	2.14	2.25	2.25	5.63%	10,367
Mar 10, 2026	2.14	2.14	2.09	2.13	2.13	0.47%	2,270
Mar 9, 2026	2.13	2.14	2.05	2.12	2.12	2.42%	9,337
Mar 6, 2026	2.14	2.14	2.07	2.07	2.07	-3.27%	805
Mar 5, 2026	2.08	2.16	2.08	2.14	2.14	2.88%	3,039
Mar 4, 2026	2.08	2.08	2.08	2.08	2.08	-	1,000
Mar 3, 2026	2.07	2.14	2.07	2.08	2.08	-3.26%	1,005
Mar 2, 2026	2.14	2.15	2.06	2.15	2.15	-	2,837
Feb 27, 2026	2.10	2.15	2.00	2.15	2.15	7.50%	1,314
Feb 26, 2026	2.14	2.15	2.00	2.00	2.00	-	3,520
Feb 25, 2026	2.13	2.13	2.00	2.00	2.00	-6.54%	521
Feb 24, 2026	2.14	2.14	2.10	2.14	2.14	0.47%	109
Feb 23, 2026	2.07	2.14	2.07	2.13	2.13	2.40%	501
Feb 20, 2026	2.01	2.12	2.00	2.08	2.08	-3.70%	227
Feb 19, 2026	2.08	2.16	1.83	2.16	2.16	-	4,045
Feb 18, 2026	2.16	2.16	2.16	2.16	2.16	3.85%	7
Feb 16, 2026	2.10	2.22	2.08	2.08	2.08	-7.14%	852
Feb 13, 2026	2.21	2.24	2.08	2.24	2.24	0.90%	6,878
Feb 12, 2026	2.50	2.50	2.00	2.22	2.22	-11.90%	8,088
Feb 11, 2026	2.47	2.56	2.46	2.52	2.52	1.61%	7,807
Feb 10, 2026	2.25	2.48	2.08	2.48	2.48	7.83%	6,714
Feb 9, 2026	2.17	2.30	2.00	2.30	2.30	10.58%	12,329
Feb 6, 2026	2.25	2.25	2.08	2.08	2.08	-6.31%	37,165
Feb 5, 2026	2.28	2.28	1.95	2.22	2.22	-7.11%	33,456
Feb 4, 2026	2.30	2.50	2.24	2.39	2.39	6.70%	46,188
Feb 3, 2026	1.98	2.30	1.98	2.24	2.24	13.13%	20,143