Ultimate Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.75	14.75	14.00	14.35	14.35	-2.71%	6,308
Jun 25, 2026	14.75	14.80	14.25	14.75	14.75	0.34%	241
Jun 24, 2026	14.50	14.80	14.30	14.70	14.70	2.80%	2,314
Jun 23, 2026	14.40	14.75	14.10	14.30	14.30	-3.05%	2,448
Jun 22, 2026	15.15	15.15	14.05	14.75	14.75	-2.32%	3,020
Jun 19, 2026	15.00	15.10	14.50	15.10	15.10	0.67%	3,655
Jun 18, 2026	14.95	15.00	14.65	15.00	15.00	0.33%	3,085
Jun 17, 2026	15.20	15.20	14.65	14.95	14.95	-1.32%	1,602
Jun 16, 2026	15.25	15.30	14.80	15.15	15.15	-0.66%	935
Jun 15, 2026	15.15	15.30	14.80	15.25	15.25	0.99%	3,082
Jun 12, 2026	15.50	15.50	15.10	15.10	15.10	-1.95%	189
Jun 11, 2026	15.50	15.50	15.30	15.40	15.40	1.99%	1,623
Jun 10, 2026	15.25	15.50	15.00	15.10	15.10	-1.95%	2,086
Jun 9, 2026	15.40	15.40	15.00	15.40	15.40	1.99%	809
Jun 8, 2026	15.05	15.10	14.80	15.10	15.10	-0.66%	819
Jun 5, 2026	15.45	15.45	15.05	15.20	15.20	-0.98%	424
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