Gamehaus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.70	0.78	0.70	0.73	0.73	0.11%	66,901
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%	36,428
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%	21,524
Aug 21, 2026	0.71	0.72	0.71	0.72	0.72	1.31%	1,548
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
Jul 16, 2026	0.90	0.91	0.90	0.91	0.91	1.10%	4,547
Jul 15, 2026	0.90	0.92	0.90	0.90	0.90	-1.67%	5,351
Jul 14, 2026	0.90	0.92	0.90	0.92	0.92	1.36%	13,208
Jul 13, 2026	0.93	0.93	0.90	0.90	0.90	-2.36%	9,249
Jul 10, 2026	0.90	0.95	0.90	0.92	0.92	2.33%	54,927
Jul 9, 2026	0.91	0.95	0.90	0.90	0.90	-0.98%	20,207
Jul 8, 2026	0.96	1.00	0.91	0.91	0.91	-6.39%	39,574
Jul 7, 2026	0.94	0.98	0.89	0.98	0.98	7.63%	87,452
Jul 6, 2026	0.94	0.94	0.91	0.91	0.91	-6.37%	25,464
Jul 2, 2026	0.95	0.97	0.93	0.97	0.97	0.78%	97,454
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