Gamehaus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.66	0.70	0.61	0.66	0.66	3.09%	81,893
Nov 5, 2026	0.70	0.73	0.62	0.64	0.64	-6.48%	65,141
Nov 4, 2026	0.64	0.74	0.61	0.68	0.68	12.41%	67,913
Nov 3, 2026	0.68	0.70	0.59	0.61	0.61	-12.31%	32,230
Nov 2, 2026	0.61	0.73	0.60	0.69	0.69	6.28%	314,806
Oct 30, 2026	0.66	0.73	0.65	0.65	0.65	-4.91%	34,386
Oct 29, 2026	0.67	0.69	0.67	0.68	0.68	2.33%	8,862
Oct 28, 2026	0.63	0.68	0.58	0.67	0.67	0.33%	5,117
Oct 27, 2026	0.66	0.67	0.65	0.67	0.67	-	1,170
Oct 26, 2026	0.64	0.67	0.61	0.67	0.67	4.99%	11,731
Oct 23, 2026	0.63	0.64	0.58	0.64	0.64	6.90%	11,777
Oct 22, 2026	0.56	0.61	0.56	0.59	0.59	-2.94%	5,352
Oct 21, 2026	0.64	0.64	0.58	0.61	0.61	-0.75%	7,041
Oct 20, 2026	0.62	0.62	0.56	0.62	0.62	1.51%	5,349
Oct 19, 2026	0.65	0.65	0.59	0.61	0.61	-5.48%	13,201
Oct 16, 2026	0.60	0.65	0.60	0.64	0.64	8.93%	4,492
Oct 15, 2026	0.57	0.59	0.57	0.59	0.59	-1.62%	4,093
Oct 14, 2026	0.58	0.60	0.55	0.60	0.60	-0.03%	16,862
Oct 13, 2026	0.57	0.60	0.55	0.60	0.60	1.70%	3,794
Oct 12, 2026	0.60	0.60	0.57	0.59	0.59	-0.34%	9,671
Oct 9, 2026	0.61	0.61	0.57	0.59	0.59	0.34%	5,668
Oct 8, 2026	0.58	0.64	0.55	0.59	0.59	-3.85%	23,529
Oct 7, 2026	0.63	0.65	0.56	0.61	0.61	2.22%	1,096,132
Oct 6, 2026	0.60	0.62	0.59	0.60	0.60	0.02%	22,816
Oct 5, 2026	0.61	0.61	0.60	0.60	0.60	-1.66%	3,457
Oct 2, 2026	0.69	0.70	0.61	0.61	0.61	-8.21%	13,323
Oct 1, 2026	0.69	0.69	0.64	0.66	0.66	-2.95%	19,731
Sep 30, 2026	0.67	0.69	0.67	0.69	0.69	-0.72%	9,697
Sep 29, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	6,469
Sep 28, 2026	0.73	0.73	0.69	0.70	0.70	1.45%	1,381
Sep 25, 2026	0.70	0.73	0.69	0.69	0.69	-4.30%	11,654
Sep 24, 2026	0.73	0.75	0.72	0.72	0.72	-3.80%	2,081
Sep 23, 2026	0.70	0.75	0.70	0.75	0.75	1.52%	18,547
Sep 22, 2026	0.76	0.76	0.72	0.74	0.74	-3.43%	14,895
Sep 21, 2026	0.76	0.76	0.75	0.76	0.76	-0.04%	1,368
Sep 18, 2026	0.71	0.76	0.71	0.76	0.76	4.84%	26,480
Sep 17, 2026	0.73	0.74	0.73	0.73	0.73	1.31%	3,475
Sep 16, 2026	0.72	0.74	0.70	0.72	0.72	-3.21%	31,525
Sep 15, 2026	0.73	0.75	0.73	0.74	0.74	-1.42%	2,431
Sep 14, 2026	0.71	0.78	0.71	0.75	0.75	0.01%	11,216
Sep 11, 2026	0.73	0.77	0.72	0.75	0.75	0.61%	11,385
Sep 10, 2026	0.73	0.79	0.73	0.75	0.75	-5.06%	12,043
Sep 9, 2026	0.81	0.81	0.78	0.79	0.79	-1.52%	15,413
Sep 8, 2026	0.72	0.83	0.72	0.80	0.80	-1.57%	101,975
Sep 4, 2026	0.81	0.87	0.77	0.82	0.82	3.64%	55,896
Sep 3, 2026	0.80	0.90	0.77	0.79	0.79	-3.83%	136,268
Sep 2, 2026	0.80	0.83	0.78	0.82	0.82	-2.10%	57,179
Sep 1, 2026	0.85	0.87	0.75	0.84	0.84	-1.54%	192,507
Aug 31, 2026	0.75	1.06	0.56	0.85	0.85	16.51%	7,314,944
Aug 28, 2026	0.70	0.78	0.70	0.73	0.73	0.11%	67,004