Gamehaus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.86	0.90	0.85	0.89	0.89	0.94%	78,500
Jun 17, 2026	0.89	0.90	0.85	0.89	0.89	-1.67%	120,904
Jun 16, 2026	0.89	0.90	0.84	0.90	0.90	-1.21%	179,441
Jun 15, 2026	0.86	0.95	0.86	0.91	0.91	4.50%	191,239
Jun 12, 2026	0.90	0.95	0.85	0.87	0.87	3.10%	277,638
Jun 11, 2026	0.87	0.96	0.84	0.85	0.85	-7.43%	288,751
Jun 10, 2026	0.84	0.92	0.84	0.91	0.91	11.59%	436,505
Jun 9, 2026	0.80	1.00	0.78	0.82	0.82	-16.75%	1,422,335
Jun 8, 2026	1.48	1.49	0.95	0.98	0.98	4.77%	35,167,859
Jun 5, 2026	1.00	1.00	0.94	0.94	0.94	-5.20%	24,891,602
Jun 4, 2026	0.92	0.99	0.92	0.99	0.99	-1.00%	1,025
Jun 3, 2026	0.96	1.01	0.94	1.00	1.00	4.17%	11,830
Jun 2, 2026	0.91	1.05	0.91	0.96	0.96	-2.04%	19,763
Jun 1, 2026	0.92	0.99	0.90	0.98	0.98	-0.99%	6,051
May 29, 2026	0.98	0.99	0.90	0.99	0.99	6.33%	11,328
May 28, 2026	0.94	0.98	0.93	0.93	0.93	-3.03%	2,894
May 27, 2026	0.93	0.97	0.91	0.96	0.96	-0.93%	4,955
May 26, 2026	0.80	0.99	0.80	0.97	0.97	-4.06%	26,779
May 22, 2026	0.96	1.03	0.92	1.01	1.01	6.56%	52,201
May 21, 2026	0.95	0.95	0.91	0.95	0.95	-	13,626
May 20, 2026	0.93	0.95	0.93	0.95	0.95	-2.29%	2,123
May 19, 2026	0.98	0.98	0.93	0.97	0.97	-1.70%	1,785
May 18, 2026	0.93	0.99	0.90	0.99	0.99	-5.12%	10,736
May 15, 2026	0.97	1.04	0.92	1.04	1.04	6.13%	4,493
May 14, 2026	0.92	0.98	0.92	0.98	0.98	-2.00%	5,941
May 13, 2026	0.92	1.03	0.92	1.00	1.00	-3.86%	18,237
May 12, 2026	0.95	1.04	0.93	1.04	1.04	5.05%	5,606
May 11, 2026	0.93	0.99	0.90	0.99	0.99	-1.00%	3,578
May 8, 2026	0.95	1.02	0.95	1.00	1.00	1.01%	8,201
May 7, 2026	0.96	0.99	0.95	0.99	0.99	-0.99%	1,965
May 6, 2026	0.96	1.00	0.95	1.00	1.00	3.08%	15,405
May 5, 2026	0.92	0.98	0.92	0.97	0.97	-1.02%	2,795
May 4, 2026	0.86	0.99	0.86	0.98	0.98	-1.01%	4,688
May 1, 2026	0.93	0.99	0.92	0.99	0.99	-0.99%	4,319
Apr 30, 2026	0.93	1.00	0.93	1.00	1.00	5.27%	14,125
Apr 29, 2026	0.94	0.95	0.91	0.95	0.95	-0.93%	4,854
Apr 28, 2026	0.93	0.96	0.91	0.96	0.96	-2.17%	4,324
Apr 27, 2026	0.96	0.98	0.94	0.98	0.98	5.34%	4,787
Apr 24, 2026	0.98	1.00	0.93	0.93	0.93	-6.97%	2,497
Apr 23, 2026	0.91	1.02	0.91	1.00	1.00	4.17%	108,206
Apr 22, 2026	0.96	1.00	0.89	0.96	0.96	-2.67%	13,312
Apr 21, 2026	0.90	1.00	0.90	0.99	0.99	6.63%	20,687
Apr 20, 2026	0.90	0.93	0.90	0.93	0.93	3.25%	12,296
Apr 17, 2026	0.96	0.97	0.88	0.90	0.90	-8.53%	26,491
Apr 16, 2026	0.93	0.98	0.93	0.98	0.98	-	1,868
Apr 15, 2026	0.99	0.99	0.93	0.98	0.98	3.11%	3,098
Apr 14, 2026	0.98	0.99	0.90	0.95	0.95	-5.94%	2,797
Apr 13, 2026	0.95	1.02	0.87	1.01	1.01	5.27%	31,469
Apr 10, 2026	1.00	1.00	0.68	0.96	0.96	0.86%	26,222
Apr 9, 2026	1.00	1.01	0.95	0.95	0.95	-0.40%	1,807