UF GAMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.73	0.74	0.73	0.74	0.74	3.50%	1,042
Jul 28, 2026	0.74	0.74	0.72	0.72	0.72	-2.72%	1,017
Jul 27, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	15
Jul 24, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	1,000
Jul 23, 2026	0.74	0.74	0.72	0.74	0.74	-	44
Jul 22, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	100
Jul 21, 2026	0.72	0.74	0.71	0.74	0.74	4.23%	2,600
Jul 20, 2026	0.71	0.71	0.71	0.71	0.71	-	11
Jul 17, 2026	0.74	0.74	0.71	0.71	0.71	-6.58%	3,828
Jul 16, 2026	0.92	0.92	0.65	0.76	0.76	-20.42%	36,520
Jul 15, 2026	0.96	0.96	0.92	0.96	0.96	-0.52%	112
Jul 13, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	12
Jul 9, 2026	0.96	0.96	0.91	0.95	0.95	-0.52%	114
Jul 7, 2026	0.96	0.96	0.91	0.96	0.96	-0.52%	17
Jul 6, 2026	0.96	0.96	0.96	0.96	0.96	-	18
Jul 3, 2026	0.96	0.96	0.96	0.96	0.96	-	20
Jul 2, 2026	0.96	0.96	0.96	0.96	0.96	-	22
Jul 1, 2026	0.96	0.96	0.96	0.96	0.96	-	15
Jun 30, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	12
Jun 26, 2026	0.93	0.95	0.93	0.95	0.95	-1.04%	146
Jun 24, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	12
Jun 23, 2026	0.92	0.95	0.89	0.95	0.95	-1.04%	460
Jun 22, 2026	0.96	0.96	0.96	0.96	0.96	2.13%	12
Jun 18, 2026	0.96	0.96	0.94	0.94	0.94	-1.05%	112
Jun 17, 2026	0.90	0.95	0.90	0.95	0.95	0.53%	2
Jun 12, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	12
Jun 11, 2026	0.93	0.94	0.92	0.94	0.94	3.30%	1,012
Jun 8, 2026	0.89	0.91	0.88	0.91	0.91	-	599
Jun 5, 2026	0.92	0.92	0.89	0.91	0.91	-0.55%	19
Jun 3, 2026	0.92	0.92	0.92	0.92	0.92	5.17%	101
Jun 2, 2026	0.92	0.92	0.87	0.87	0.87	-5.95%	90
Jun 1, 2026	0.93	0.93	0.93	0.93	0.93	2.21%	12
May 29, 2026	0.85	0.91	0.85	0.91	0.91	0.56%	202
May 22, 2026	0.91	0.91	0.85	0.90	0.90	-0.55%	25
May 21, 2026	0.91	0.91	0.91	0.91	0.91	-	12
May 20, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	12
May 19, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	596
May 14, 2026	0.91	0.91	0.91	0.91	0.91	-	12
May 12, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	12
May 8, 2026	0.90	0.95	0.72	0.90	0.90	-	15,445
May 7, 2026	0.91	0.91	0.84	0.90	0.90	0.56%	1,034
May 5, 2026	0.91	0.91	0.84	0.90	0.90	-1.65%	26
May 4, 2026	0.92	0.92	0.85	0.91	0.91	-0.55%	231
Apr 30, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	15
Apr 27, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	10
Apr 23, 2026	0.93	0.93	0.93	0.93	0.93	2.78%	12
Apr 22, 2026	0.90	0.90	0.90	0.90	0.90	-	2
Apr 21, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	9
Apr 16, 2026	0.83	0.89	0.83	0.89	0.89	-0.56%	197
Apr 14, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	12