Ultimate Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.60	11.80	11.30	11.60	11.60	-1.69%	2,340
Oct 29, 2026	11.55	11.80	11.55	11.80	11.80	0.43%	489
Oct 28, 2026	11.30	11.80	11.30	11.75	11.75	2.17%	1,578
Oct 27, 2026	11.75	11.75	11.20	11.50	11.50	0.88%	2,302
Oct 26, 2026	11.75	11.75	11.35	11.40	11.40	-3.39%	6,571
Oct 23, 2026	11.80	11.80	11.75	11.80	11.80	-	570
Oct 22, 2026	11.45	11.80	11.30	11.80	11.80	2.61%	1,125
Oct 21, 2026	11.55	11.70	11.50	11.50	11.50	-1.29%	171
Oct 20, 2026	11.70	11.70	11.20	11.65	11.65	-1.27%	1,110
Oct 19, 2026	11.90	11.90	11.60	11.80	11.80	-1.26%	1,335
Oct 16, 2026	11.70	12.10	11.50	11.95	11.95	0.84%	8,923
Oct 15, 2026	12.00	12.05	11.60	11.85	11.85	-0.42%	5,605
Oct 14, 2026	12.20	12.20	11.70	11.90	11.90	-2.46%	4,590
Oct 13, 2026	12.35	12.40	12.20	12.20	12.20	-1.61%	4,206
Oct 12, 2026	12.45	12.45	12.20	12.40	12.40	-0.40%	4,677
Oct 9, 2026	12.35	12.45	12.25	12.45	12.45	0.81%	413
Oct 8, 2026	12.35	12.35	12.10	12.35	12.35	-0.80%	6,468
Oct 7, 2026	12.15	12.50	12.05	12.45	12.45	1.22%	1,745
Oct 6, 2026	12.30	12.70	12.30	12.30	12.30	-	1,082
Oct 5, 2026	12.40	12.40	11.60	12.30	12.30	-0.81%	4,286
Oct 2, 2026	12.65	12.65	11.90	12.40	12.40	-1.98%	4,120
Oct 1, 2026	12.70	12.80	12.20	12.65	12.65	1.61%	1,199
Sep 30, 2026	12.70	12.80	12.30	12.45	12.45	-1.19%	3,918
Sep 29, 2026	12.60	12.80	12.60	12.60	12.60	-1.18%	315
Sep 28, 2026	12.80	12.90	12.75	12.75	12.75	0.39%	345
Sep 25, 2026	12.80	12.80	12.55	12.70	12.70	-1.55%	388
Sep 23, 2026	13.00	13.00	12.60	12.90	12.90	-0.39%	1,120
Sep 22, 2026	12.90	12.95	12.70	12.95	12.95	0.39%	874
Sep 21, 2026	13.00	13.00	12.45	12.90	12.90	-	1,365
Sep 18, 2026	13.05	13.05	12.60	12.90	12.90	-1.53%	1,765
Sep 17, 2026	13.00	13.10	12.60	13.10	13.10	1.55%	728
Sep 16, 2026	12.90	12.90	12.60	12.90	12.90	-0.39%	3,528
Sep 15, 2026	13.10	13.10	12.15	12.95	12.95	-1.89%	3,244
Sep 14, 2026	13.40	13.40	12.85	13.20	13.20	-1.86%	4,058
Sep 11, 2026	13.30	13.45	13.20	13.45	13.45	-0.37%	1,567
Sep 10, 2026	13.60	13.60	13.20	13.50	13.50	-0.74%	2,015
Sep 9, 2026	13.40	13.65	13.30	13.60	13.60	-	2,485
Sep 8, 2026	13.40	13.80	13.40	13.60	13.60	0.74%	625
Sep 7, 2026	13.45	13.95	13.30	13.50	13.50	0.75%	2,366
Sep 4, 2026	13.30	13.75	13.05	13.40	13.40	0.75%	3,817
Sep 3, 2026	13.05	13.35	13.00	13.30	13.30	1.92%	1,484
Sep 2, 2026	13.00	13.35	13.00	13.05	13.05	-1.14%	250
Sep 1, 2026	13.30	13.30	13.10	13.20	13.20	-0.38%	3,703
Aug 31, 2026	13.40	13.55	13.10	13.25	13.25	-0.75%	2,313
Aug 28, 2026	13.40	13.40	13.25	13.35	13.35	-0.37%	3,332
Aug 27, 2026	13.50	13.50	13.35	13.40	13.40	-0.74%	3,669
Aug 26, 2026	13.65	13.65	13.40	13.50	13.50	-	3,506
Aug 25, 2026	13.35	13.90	13.10	13.50	13.50	-1.10%	7,041
Aug 24, 2026	13.80	13.80	13.20	13.65	13.65	-1.09%	2,742
Aug 21, 2026	13.80	13.80	13.50	13.80	13.80	-	1,827