Ultimate Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.90	15.45	14.80	15.35	15.35	0.33%	1,270
Jun 2, 2026	15.15	15.30	14.85	15.30	15.30	0.99%	2,313
Jun 1, 2026	15.15	15.15	15.00	15.15	15.15	1.00%	4,111
May 29, 2026	15.00	15.15	15.00	15.00	15.00	-1.32%	411
May 28, 2026	14.60	15.20	14.60	15.20	15.20	3.75%	962
May 27, 2026	14.80	15.00	14.60	14.65	14.65	-1.01%	2,239
May 26, 2026	14.90	14.90	14.30	14.80	14.80	-0.67%	5,848
May 25, 2026	15.20	15.20	14.70	14.90	14.90	-1.00%	3,511
May 22, 2026	15.20	15.20	14.95	15.05	15.05	-	167
May 21, 2026	15.10	15.10	14.90	15.05	15.05	1.01%	78
May 20, 2026	15.30	15.30	14.65	14.90	14.90	-2.61%	1,653
May 19, 2026	15.30	15.30	14.80	15.30	15.30	-	470
May 18, 2026	15.35	15.50	15.10	15.30	15.30	-0.33%	1,502
May 15, 2026	15.05	15.35	14.65	15.35	15.35	3.02%	5,805
May 14, 2026	14.40	14.90	14.40	14.90	14.90	0.34%	728
May 13, 2026	14.90	15.00	14.30	14.85	14.85	-	5,989
May 12, 2026	14.55	14.85	14.35	14.85	14.85	2.06%	2,508
May 11, 2026	15.15	15.15	14.05	14.55	14.55	-3.00%	4,117
May 8, 2026	15.00	15.25	14.50	15.00	15.00	0.67%	6,825
May 7, 2026	13.70	14.90	13.15	14.90	14.90	9.96%	10,924
May 6, 2026	13.35	13.60	13.35	13.55	13.55	1.12%	2,406
May 5, 2026	13.70	13.90	13.40	13.40	13.40	-1.83%	701
May 4, 2026	13.60	13.75	13.60	13.65	13.65	-0.73%	1,034
Apr 30, 2026	13.50	13.80	13.50	13.75	13.75	-0.36%	1,520
Apr 29, 2026	13.90	13.90	13.60	13.80	13.80	-	173
Apr 28, 2026	13.90	13.90	13.60	13.80	13.80	1.47%	1,297
Apr 27, 2026	13.60	13.60	13.60	13.60	13.60	-1.45%	11
Apr 24, 2026	13.90	13.90	13.35	13.80	13.80	-	1,654
Apr 23, 2026	13.60	14.20	13.60	13.80	13.80	-1.43%	3,236
Apr 22, 2026	14.00	14.00	13.70	14.00	14.00	-	2,450
Apr 21, 2026	14.00	14.10	13.70	14.00	14.00	-0.71%	1,586
Apr 20, 2026	13.80	14.10	13.45	14.10	14.10	3.68%	4,754
Apr 17, 2026	13.75	13.75	13.50	13.60	13.60	0.37%	1,584
Apr 16, 2026	13.35	13.75	13.20	13.55	13.55	1.88%	2,762
Apr 15, 2026	13.35	13.35	12.90	13.30	13.30	-0.75%	1,503
Apr 14, 2026	13.40	13.40	13.10	13.40	13.40	1.90%	429
Apr 13, 2026	13.30	13.40	13.00	13.15	13.15	-1.13%	2,108
Apr 10, 2026	13.35	13.45	13.30	13.30	13.30	0.38%	2,555
Apr 9, 2026	13.00	13.25	12.80	13.25	13.25	1.53%	1,792
Apr 8, 2026	12.70	13.45	12.50	13.05	13.05	2.76%	3,341
Apr 7, 2026	12.70	12.70	12.25	12.70	12.70	-	1,015
Apr 2, 2026	12.65	12.70	12.65	12.70	12.70	-	102
Apr 1, 2026	12.40	12.80	12.30	12.70	12.70	-1.93%	1,200
Mar 31, 2026	12.55	13.00	12.15	12.95	12.95	3.19%	1,556
Mar 30, 2026	12.55	12.55	12.00	12.55	12.55	-	2,646
Mar 27, 2026	12.55	12.55	12.20	12.55	12.55	-2.33%	2,181
Mar 26, 2026	12.90	12.90	12.50	12.85	12.85	-0.39%	717
Mar 25, 2026	12.30	13.40	12.30	12.90	12.90	2.79%	2,100
Mar 24, 2026	12.60	12.60	12.30	12.55	12.55	-	150
Mar 23, 2026	13.10	13.10	12.10	12.55	12.55	-1.57%	4,100