Gamehaus Holdings Inc. (GMHS)
NASDAQ: GMHS · Real-Time Price · USD
1.288
-0.012 (-0.92%)
At close: Aug 8, 2025, 4:00 PM
1.820
+0.532 (41.29%)
After-hours: Aug 8, 2025, 7:59 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251.321.321.261.291.29-0.92%1,723,268
Aug 7, 20251.321.401.291.301.30-1.52%33,349
Aug 6, 20251.341.481.321.321.32-3.65%28,311
Aug 5, 20251.391.411.351.371.37-4.86%27,871
Aug 4, 20251.461.511.391.441.44-2.70%32,247
Aug 1, 20251.461.481.441.481.48-0.67%44,530
Jul 31, 20251.481.501.481.491.49-0.67%28,625
Jul 30, 20251.501.521.461.501.50-4.52%44,953
Jul 29, 20251.571.651.561.571.570.71%48,240
Jul 28, 20251.471.561.461.561.564.70%48,175
Jul 25, 20251.491.491.461.491.492.05%31,944
Jul 24, 20251.561.571.441.461.46-30,700
Jul 23, 20251.441.551.431.461.461.39%32,654
Jul 22, 20251.541.541.441.441.44-2.70%7,362
Jul 21, 20251.461.591.411.481.482.78%22,820
Jul 18, 20251.451.611.441.441.440.28%21,767
Jul 17, 20251.611.681.241.441.44-9.46%81,326
Jul 16, 20251.641.691.551.591.591.02%40,246
Jul 15, 20251.711.711.571.571.57-11.80%2,629
Jul 14, 20251.641.781.641.781.782.53%6,616
Jul 11, 20251.741.741.741.741.74-20
Jul 10, 20251.701.781.701.741.742.42%12,639
Jul 9, 20251.601.701.601.701.707.01%14,332
Jul 8, 20251.651.651.561.581.581.15%6,229
Jul 7, 20251.551.631.551.571.57-5.09%9,423
Jul 3, 20251.611.661.551.651.653.38%12,340
Jul 2, 20251.561.611.551.601.600.06%1,975
Jul 1, 20251.591.631.551.601.60-1.54%3,148
Jun 30, 20251.591.631.561.621.62-0.31%8,559
Jun 27, 20251.701.701.631.631.631.56%980
Jun 26, 20251.641.701.561.601.60-6.43%5,073
Jun 25, 20251.601.721.601.711.716.21%1,472
Jun 24, 20251.581.681.581.611.61-1.23%3,643
Jun 23, 20251.591.671.581.631.635.16%2,333
Jun 20, 20251.551.611.501.551.55-6.63%9,784
Jun 18, 20251.691.691.541.661.66-2.35%46,828
Jun 17, 20251.681.771.621.701.70-1.73%9,911
Jun 16, 20251.561.751.561.731.738.12%32,779
Jun 13, 20251.811.811.601.601.60-2.14%11,852
Jun 12, 20251.681.691.601.641.642.19%3,838
Jun 11, 20251.851.921.601.601.60-9.09%39,940
Jun 10, 20251.801.891.711.761.76-5.88%6,069
Jun 9, 20251.561.941.551.871.8723.03%75,495
Jun 6, 20251.681.741.521.521.52-7.88%7,321
Jun 5, 20251.401.901.401.651.65-6.25%8,827
Jun 4, 20251.651.781.641.761.7610.00%13,279
Jun 3, 20251.691.871.471.601.60-3.03%28,822
Jun 2, 20251.701.811.601.651.65-2.19%61,040
May 30, 20251.451.991.391.691.6912.47%93,263
May 29, 20251.431.501.401.501.504.90%8,073