Ultimate Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.65	13.80	13.55	13.55	13.55	-0.73%	1,604
Mar 12, 2026	13.70	13.80	13.30	13.65	13.65	0.74%	950
Mar 11, 2026	13.30	13.60	13.20	13.55	13.55	2.26%	1,601
Mar 10, 2026	12.60	13.30	12.60	13.25	13.25	3.11%	686
Mar 9, 2026	13.00	13.00	12.20	12.85	12.85	-2.65%	4,875
Mar 6, 2026	13.20	13.20	12.75	13.20	13.20	0.38%	1,376
Mar 5, 2026	13.10	13.20	12.75	13.15	13.15	-	5,034
Mar 4, 2026	13.35	13.40	12.70	13.15	13.15	2.33%	3,070
Mar 3, 2026	13.20	13.45	12.65	12.85	12.85	-4.81%	13,651
Mar 2, 2026	13.40	13.85	13.20	13.50	13.50	-1.10%	3,293
Feb 27, 2026	13.70	13.90	13.60	13.65	13.65	0.37%	742
Feb 26, 2026	13.70	13.70	13.30	13.60	13.60	-0.73%	2,216
Feb 25, 2026	14.00	14.00	13.45	13.70	13.70	-1.79%	5,317
Feb 24, 2026	14.00	14.00	13.65	13.95	13.95	-1.06%	505
Feb 23, 2026	13.10	14.35	13.10	14.10	14.10	2.55%	10,079
Feb 20, 2026	13.80	13.95	13.50	13.75	13.75	-1.79%	4,241
Feb 19, 2026	14.65	14.65	13.75	14.00	14.00	-2.10%	13,398
Feb 18, 2026	14.30	15.00	14.05	14.30	14.30	-0.69%	12,732
Feb 17, 2026	14.40	14.50	14.40	14.40	14.40	-2.70%	422
Feb 16, 2026	15.00	15.00	14.55	14.80	14.80	-1.33%	611
Feb 13, 2026	15.15	15.20	14.50	15.00	15.00	-	8,101
Feb 12, 2026	14.20	15.00	14.20	15.00	15.00	3.45%	5,450
Feb 11, 2026	13.90	14.50	13.90	14.50	14.50	4.32%	2,019
Feb 10, 2026	14.10	14.40	13.80	13.90	13.90	-1.77%	1,390
Feb 9, 2026	14.20	14.20	14.10	14.15	14.15	2.91%	220
Feb 6, 2026	14.10	14.10	13.75	13.75	13.75	-2.83%	1,432
Feb 5, 2026	13.75	14.65	13.70	14.15	14.15	-3.74%	3,478
Feb 4, 2026	14.05	14.75	14.05	14.70	14.70	3.52%	1,970
Feb 3, 2026	13.70	14.35	13.70	14.20	14.20	1.07%	1,251
Feb 2, 2026	14.80	14.80	13.70	14.05	14.05	-5.07%	6,519
Jan 30, 2026	15.15	15.25	13.75	14.80	14.80	-0.67%	4,550
Jan 29, 2026	15.25	15.30	14.85	14.90	14.90	-3.56%	5,938
Jan 28, 2026	14.90	15.50	14.80	15.45	15.45	3.34%	3,649
Jan 27, 2026	14.80	15.05	14.80	14.95	14.95	0.34%	3,311
Jan 26, 2026	14.70	15.00	14.40	14.90	14.90	1.36%	2,621
Jan 23, 2026	14.70	14.70	14.30	14.70	14.70	-0.68%	1,528
Jan 22, 2026	14.45	15.05	14.40	14.80	14.80	3.14%	4,021
Jan 21, 2026	14.10	14.40	13.80	14.35	14.35	-1.03%	1,460
Jan 20, 2026	14.40	14.50	14.10	14.50	14.50	-1.36%	2,975
Jan 19, 2026	14.20	15.20	14.20	14.70	14.70	3.89%	10,045
Jan 16, 2026	14.15	14.30	13.60	14.15	14.15	0.35%	6,572
Jan 15, 2026	13.35	14.10	13.35	14.10	14.10	2.17%	6,023
Jan 14, 2026	13.15	13.90	13.05	13.80	13.80	6.15%	5,720
Jan 13, 2026	12.90	13.60	12.55	13.00	13.00	2.36%	7,563
Jan 12, 2026	12.50	12.70	11.90	12.70	12.70	0.79%	6,033
Jan 9, 2026	12.55	12.60	12.00	12.60	12.60	0.40%	3,733
Jan 8, 2026	12.50	12.70	12.10	12.55	12.55	1.21%	1,449
Jan 7, 2026	12.00	12.40	11.80	12.40	12.40	1.64%	4,601
Jan 5, 2026	11.50	12.20	11.40	12.20	12.20	4.27%	3,923
Jan 2, 2026	11.85	11.85	11.50	11.70	11.70	-2.09%	2,996