Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.030
+0.042 (4.25%)
Feb 18, 2026, 4:00 PM EST - Market closed
Gamehaus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.25% | 2,406 |
| Feb 17, 2026 | 0.94 | 1.03 | 0.94 | 0.99 | 0.99 | -2.18% | 10,391 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 4,687 |
| Feb 12, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 3,838 |
| Feb 11, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 2.00% | 7,884 |
| Feb 10, 2026 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | - | 9,441 |
| Feb 9, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 3,415 |
| Feb 6, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | - | 28,660 |
| Feb 5, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 2.30% | 18,792 |
| Feb 4, 2026 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | -4.15% | 14,306 |
| Feb 3, 2026 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 6.07% | 43,435 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.88 | 0.97 | 0.97 | -0.92% | 72,444 |
| Jan 30, 2026 | 0.96 | 1.00 | 0.92 | 0.98 | 0.98 | 4.78% | 125,376 |
| Jan 29, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.63% | 13,417 |
| Jan 28, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.90% | 14,599 |
| Jan 27, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 32,469 |
| Jan 26, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 0.81% | 19,951 |
| Jan 23, 2026 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | 2.37% | 28,693 |
| Jan 22, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.10% | 2,722 |
| Jan 21, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 9,968 |
| Jan 20, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 1.02% | 15,828 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -4.89% | 15,241 |
| Jan 15, 2026 | 1.02 | 1.02 | 0.95 | 1.02 | 1.02 | 3.03% | 17,640 |
| Jan 14, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -3.88% | 6,940 |
| Jan 13, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 1.98% | 7,162 |
| Jan 12, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 3.27% | 9,862 |
| Jan 9, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -5.05% | 4,272 |
| Jan 8, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 2,227 |
| Jan 7, 2026 | 0.98 | 1.03 | 0.96 | 0.99 | 0.99 | -1.00% | 15,857 |
| Jan 6, 2026 | 0.96 | 1.03 | 0.96 | 1.00 | 1.00 | -3.85% | 3,533 |
| Jan 5, 2026 | 0.98 | 1.04 | 0.96 | 1.04 | 1.04 | 8.33% | 9,207 |
| Jan 2, 2026 | 0.96 | 1.04 | 0.96 | 0.96 | 0.96 | 1.57% | 45,437 |
| Dec 31, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | -0.51% | 6,930 |
| Dec 30, 2025 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 27,938 |
| Dec 29, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 12,809 |
| Dec 26, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 8,986 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,748 |
| Dec 23, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.84% | 4,422 |
| Dec 22, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.83% | 18,664 |
| Dec 19, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | -1.09% | 11,069 |
| Dec 18, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 1.10% | 5,767 |
| Dec 17, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 6.33% | 37,554 |
| Dec 16, 2025 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -5.95% | 6,348 |
| Dec 15, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 19,066 |
| Dec 12, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 24,416 |
| Dec 11, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 26,270 |
| Dec 10, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 2.94% | 9,520 |
| Dec 9, 2025 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 20,378 |
| Dec 8, 2025 | 0.99 | 1.09 | 0.99 | 1.08 | 1.08 | 8.00% | 48,495 |
| Dec 5, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 41,306 |