Gamehaus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.85	0.87	0.83	0.87	0.87	2.11%	33,140
Jul 28, 2026	0.83	0.87	0.83	0.85	0.85	-0.82%	11,292
Jul 27, 2026	0.85	0.87	0.85	0.86	0.86	-1.46%	37,842
Jul 24, 2026	0.88	0.88	0.85	0.87	0.87	2.22%	5,204
Jul 23, 2026	0.87	0.87	0.85	0.85	0.85	-1.99%	6,967
Jul 22, 2026	0.85	0.87	0.85	0.87	0.87	1.94%	52,716
Jul 21, 2026	0.89	0.91	0.85	0.85	0.85	-2.33%	36,628
Jul 20, 2026	0.87	0.87	0.85	0.87	0.87	-2.01%	16,215
Jul 17, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	5,238
Jul 16, 2026	0.90	0.91	0.90	0.91	0.91	1.10%	2,682
Jul 15, 2026	0.90	0.92	0.90	0.90	0.90	-1.67%	5,329
Jul 14, 2026	0.90	0.92	0.90	0.92	0.92	1.36%	11,593
Jul 13, 2026	0.93	0.93	0.90	0.90	0.90	-2.36%	9,198
Jul 10, 2026	0.90	0.95	0.90	0.92	0.92	2.33%	46,298
Jul 9, 2026	0.91	0.95	0.90	0.90	0.90	-0.98%	19,959
Jul 8, 2026	0.96	1.00	0.91	0.91	0.91	-6.39%	39,477
Jul 7, 2026	0.94	0.98	0.89	0.98	0.98	7.63%	72,504
Jul 6, 2026	0.94	0.94	0.91	0.91	0.91	-6.37%	16,514
Jul 2, 2026	0.95	0.97	0.93	0.97	0.97	0.78%	96,754
Jul 1, 2026	0.93	0.99	0.93	0.96	0.96	-2.43%	50,965
Jun 30, 2026	0.96	0.99	0.93	0.98	0.98	2.04%	28,920
Jun 29, 2026	0.94	0.99	0.89	0.96	0.96	-4.53%	17,249
Jun 26, 2026	0.99	1.01	0.92	1.01	1.01	-	92,251
Jun 25, 2026	0.95	1.04	0.92	1.01	1.01	2.85%	479,241
Jun 24, 2026	0.87	0.98	0.87	0.98	0.98	9.88%	266,114
Jun 23, 2026	0.87	0.90	0.86	0.89	0.89	-1.83%	48,268
Jun 22, 2026	0.89	0.92	0.87	0.91	0.91	1.91%	79,883
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