Gamehaus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.70	0.73	0.69	0.69	0.69	-4.30%	11,602
Sep 24, 2026	0.73	0.75	0.72	0.72	0.72	-3.80%	1,781
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
Aug 27, 2026	0.72	0.75	0.69	0.73	0.73	-1.60%	35,144
Aug 26, 2026	0.69	0.75	0.69	0.74	0.74	9.66%	36,454
Aug 25, 2026	0.65	0.70	0.65	0.67	0.67	-3.36%	1,961
Aug 24, 2026	0.71	0.71	0.68	0.70	0.70	-3.13%	21,928
Aug 21, 2026	0.71	0.72	0.71	0.72	0.72	1.31%	4,146
Aug 20, 2026	0.70	0.71	0.70	0.71	0.71	-1.67%	1,688
Aug 19, 2026	0.70	0.75	0.68	0.72	0.72	-0.71%	15,342
Aug 18, 2026	0.74	0.74	0.64	0.73	0.73	-4.73%	30,044
Aug 17, 2026	0.70	0.76	0.70	0.76	0.76	1.19%	8,694
Aug 14, 2026	0.70	0.82	0.70	0.76	0.76	7.66%	142,571
Aug 13, 2026	0.75	0.78	0.70	0.70	0.70	-5.19%	6,192
Aug 12, 2026	0.77	0.79	0.73	0.74	0.74	-5.99%	22,908
Aug 11, 2026	0.81	0.81	0.76	0.79	0.79	4.89%	19,279
Aug 10, 2026	0.77	0.84	0.75	0.75	0.75	-2.37%	13,599
Aug 7, 2026	0.79	0.79	0.77	0.77	0.77	-5.15%	18,839
Aug 6, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	1,943
Aug 5, 2026	0.79	0.84	0.79	0.82	0.82	0.81%	7,477
Aug 4, 2026	0.78	0.81	0.77	0.81	0.81	3.87%	9,028
Aug 3, 2026	0.83	0.85	0.75	0.78	0.78	-7.22%	28,165
Jul 31, 2026	0.85	0.86	0.83	0.84	0.84	0.44%	11,549
Jul 30, 2026	0.87	0.87	0.82	0.84	0.84	-3.20%	6,896
Jul 29, 2026	0.85	0.87	0.83	0.87	0.87	2.11%	34,366
Jul 28, 2026	0.83	0.87	0.83	0.85	0.85	-0.82%	11,904
Jul 27, 2026	0.85	0.87	0.85	0.86	0.86	-1.46%	38,445
Jul 24, 2026	0.88	0.88	0.85	0.87	0.87	2.22%	5,246
Jul 23, 2026	0.87	0.87	0.85	0.85	0.85	-1.99%	8,489
Jul 22, 2026	0.85	0.87	0.85	0.87	0.87	1.94%	52,717
Jul 21, 2026	0.89	0.91	0.85	0.85	0.85	-2.33%	37,836
Jul 20, 2026	0.87	0.87	0.85	0.87	0.87	-2.01%	16,906
Jul 17, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	5,309