GameSquare Holdings, Inc. (GAME)

NASDAQ: GAME · Real-Time Price · USD

Compare

0.3559

-0.0161 (-4.33%)

At close: Feb 3, 2026, 4:00 PM EST

0.3537

-0.0022 (-0.62%)

Pre-market: Feb 4, 2026, 4:10 AM EST

Engine Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.36	0.38	0.33	0.36	0.36	-4.33%	2,178,110
Feb 2, 2026	0.37	0.39	0.37	0.37	0.37	-2.31%	1,452,763
Jan 30, 2026	0.40	0.42	0.37	0.38	0.38	-6.62%	1,313,015
Jan 29, 2026	0.43	0.43	0.38	0.41	0.41	-3.59%	1,273,296
Jan 28, 2026	0.44	0.45	0.42	0.42	0.42	-4.73%	516,562
Jan 27, 2026	0.45	0.45	0.42	0.44	0.44	-0.43%	624,382
Jan 26, 2026	0.44	0.46	0.44	0.45	0.45	-2.54%	713,860
Jan 23, 2026	0.44	0.48	0.44	0.46	0.46	1.78%	1,060,406
Jan 22, 2026	0.45	0.49	0.44	0.45	0.45	5.27%	1,116,398
Jan 21, 2026	0.42	0.44	0.41	0.43	0.43	2.52%	645,136
Jan 20, 2026	0.41	0.44	0.41	0.42	0.42	-5.58%	715,522
Jan 16, 2026	0.45	0.45	0.44	0.44	0.44	-1.01%	352,885
Jan 15, 2026	0.46	0.47	0.43	0.45	0.45	-3.57%	927,720
Jan 14, 2026	0.47	0.48	0.46	0.46	0.46	0.41%	983,500
Jan 13, 2026	0.47	0.48	0.46	0.46	0.46	-1.43%	1,126,172
Jan 12, 2026	0.46	0.48	0.45	0.47	0.47	-0.66%	1,004,400
Jan 9, 2026	0.47	0.49	0.46	0.47	0.47	-0.11%	373,625
Jan 8, 2026	0.47	0.49	0.46	0.47	0.47	2.35%	432,656
Jan 7, 2026	0.47	0.49	0.45	0.46	0.46	-3.02%	1,010,077
Jan 6, 2026	0.50	0.50	0.46	0.47	0.47	0.57%	878,266
Jan 5, 2026	0.44	0.51	0.44	0.47	0.47	8.34%	2,077,325
Jan 2, 2026	0.39	0.44	0.39	0.44	0.44	12.99%	1,892,451
Dec 31, 2025	0.40	0.40	0.37	0.39	0.39	-3.75%	2,606,321
Dec 30, 2025	0.41	0.44	0.40	0.40	0.40	-4.24%	2,061,454
Dec 29, 2025	0.43	0.45	0.41	0.42	0.42	-6.41%	2,237,353
Dec 26, 2025	0.45	0.45	0.43	0.45	0.45	-0.80%	860,258
Dec 24, 2025	0.44	0.46	0.44	0.45	0.45	2.72%	1,013,881
Dec 23, 2025	0.46	0.46	0.43	0.44	0.44	-4.33%	1,777,273
Dec 22, 2025	0.47	0.48	0.45	0.46	0.46	-2.39%	1,042,187
Dec 19, 2025	0.47	0.48	0.46	0.47	0.47	0.82%	1,322,800
Dec 18, 2025	0.48	0.50	0.45	0.47	0.47	-3.61%	1,705,968
Dec 17, 2025	0.50	0.51	0.47	0.48	0.48	-5.35%	586,677
Dec 16, 2025	0.49	0.51	0.48	0.51	0.51	4.49%	995,507
Dec 15, 2025	0.54	0.54	0.48	0.49	0.49	-5.77%	1,322,735
Dec 12, 2025	0.55	0.56	0.51	0.52	0.52	-5.06%	876,519
Dec 11, 2025	0.53	0.56	0.52	0.55	0.55	2.48%	1,107,177
Dec 10, 2025	0.53	0.55	0.52	0.53	0.53	-1.44%	1,352,897
Dec 9, 2025	0.49	0.56	0.49	0.54	0.54	8.02%	2,438,151
Dec 8, 2025	0.50	0.50	0.48	0.50	0.50	2.10%	710,592
Dec 5, 2025	0.50	0.51	0.48	0.49	0.49	-3.74%	802,843
Dec 4, 2025	0.49	0.51	0.48	0.51	0.51	4.16%	868,288
Dec 3, 2025	0.47	0.49	0.46	0.49	0.49	1.03%	1,293,009
Dec 2, 2025	0.49	0.49	0.47	0.48	0.48	2.81%	1,169,240
Dec 1, 2025	0.51	0.51	0.47	0.47	0.47	-12.63%	1,290,253
Nov 28, 2025	0.49	0.54	0.49	0.54	0.54	8.73%	1,424,239
Nov 26, 2025	0.49	0.50	0.48	0.50	0.50	-0.02%	1,274,876
Nov 25, 2025	0.48	0.50	0.47	0.50	0.50	1.68%	340,369
Nov 24, 2025	0.47	0.50	0.47	0.49	0.49	4.55%	821,825
Nov 21, 2025	0.46	0.47	0.42	0.47	0.47	0.11%	2,792,475
Nov 20, 2025	0.52	0.54	0.46	0.47	0.47	-8.69%	2,066,412