GAMB(GAMB)
GAMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/24/2026 | $1.98 | $2.01 | $1.95 | $1.99 | 160,990 |
| 8/21/2026 | $2.00 | $2.03 | $1.96 | $1.96 | 302,911 |
| 8/20/2026 | $2.05 | $2.10 | $2.00 | $2.00 | 151,121 |
| 8/19/2026 | $2.04 | $2.10 | $1.99 | $2.05 | 217,633 |
| 8/18/2026 | $2.07 | $2.09 | $2.01 | $2.01 | 189,526 |
| 8/17/2026 | $2.22 | $2.30 | $2.05 | $2.07 | 580,192 |
| 8/14/2026 | $2.16 | $2.41 | $2.04 | $2.28 | 2.13M |
| 8/13/2026 | $1.92 | $1.98 | $1.84 | $1.91 | 906,197 |
| 8/12/2026 | $1.88 | $1.95 | $1.88 | $1.89 | 349,717 |
| 8/11/2026 | $1.83 | $1.94 | $1.83 | $1.89 | 250,041 |
| 8/10/2026 | $1.86 | $1.89 | $1.82 | $1.84 | 187,162 |
| 8/7/2026 | $1.91 | $1.93 | $1.87 | $1.90 | 109,653 |
| 8/6/2026 | $1.95 | $2.01 | $1.85 | $1.90 | 291,086 |
| 8/5/2026 | $2.03 | $2.05 | $1.95 | $2.01 | 182,639 |
| 8/4/2026 | $2.04 | $2.06 | $1.99 | $2.03 | 179,046 |
| 8/3/2026 | $1.95 | $2.07 | $1.93 | $2.04 | 210,404 |
| 7/31/2026 | $1.88 | $1.94 | $1.78 | $1.93 | 178,795 |
| 7/30/2026 | $1.86 | $1.88 | $1.75 | $1.87 | 353,597 |
| 7/29/2026 | $1.94 | $2.00 | $1.83 | $1.86 | 267,587 |
| 7/28/2026 | $1.93 | $1.99 | $1.87 | $1.93 | 291,184 |
| 7/27/2026 | $1.66 | $1.97 | $1.66 | $1.95 | 483,983 |
| 7/24/2026 | $1.70 | $1.78 | $1.63 | $1.66 | 358,052 |
| 7/23/2026 | $1.80 | $1.80 | $1.67 | $1.69 | 385,918 |
| 7/22/2026 | $1.85 | $1.90 | $1.84 | $1.84 | 272,916 |
| 7/21/2026 | $1.82 | $1.87 | $1.79 | $1.85 | 238,408 |
| 7/20/2026 | $1.80 | $1.82 | $1.77 | $1.81 | 264,400 |
| 7/17/2026 | $1.77 | $1.86 | $1.75 | $1.80 | 336,500 |
| 7/16/2026 | $1.92 | $1.92 | $1.73 | $1.77 | 771,232 |
| 7/15/2026 | $1.88 | $1.97 | $1.86 | $1.93 | 490,998 |
| 7/14/2026 | $1.90 | $1.91 | $1.85 | $1.86 | 489,767 |
| 7/13/2026 | $1.93 | $2.02 | $1.89 | $1.89 | 468,585 |
| 7/10/2026 | $1.95 | $1.98 | $1.89 | $1.93 | 262,678 |
| 7/9/2026 | $1.97 | $1.98 | $1.93 | $1.95 | 202,729 |
| 7/8/2026 | $1.92 | $1.98 | $1.89 | $1.97 | 379,397 |
| 7/7/2026 | $2.00 | $2.05 | $1.93 | $1.94 | 450,800 |
| 7/6/2026 | $2.02 | $2.03 | $1.96 | $2.00 | 385,600 |
| 7/2/2026 | $2.06 | $2.15 | $2.00 | $2.00 | 444,133 |
| 7/1/2026 | $1.91 | $2.09 | $1.91 | $2.06 | 482,818 |
| 6/30/2026 | $2.14 | $2.14 | $1.89 | $1.90 | 1.19M |
| 6/29/2026 | $2.14 | $2.20 | $2.13 | $2.13 | 533,500 |
| 6/26/2026 | $2.15 | $2.25 | $2.12 | $2.13 | 3.08M |
| 6/25/2026 | $2.19 | $2.24 | $2.13 | $2.16 | 566,518 |
| 6/24/2026 | $2.23 | $2.29 | $2.17 | $2.19 | 436,911 |
| 6/23/2026 | $2.23 | $2.30 | $2.23 | $2.23 | 460,982 |
| 6/22/2026 | $2.33 | $2.36 | $2.22 | $2.26 | 572,700 |
| 6/18/2026 | $2.32 | $2.40 | $2.30 | $2.36 | 741,739 |
| 6/17/2026 | $2.36 | $2.43 | $2.32 | $2.33 | 761,813 |
| 6/16/2026 | $2.44 | $2.44 | $2.28 | $2.36 | 911,448 |
| 6/15/2026 | $2.42 | $2.48 | $2.37 | $2.43 | 708,900 |
| 6/12/2026 | $2.57 | $2.59 | $2.38 | $2.42 | 864,369 |
| 6/11/2026 | $2.44 | $2.60 | $2.41 | $2.59 | 739,454 |
| 6/10/2026 | $2.43 | $2.54 | $2.40 | $2.45 | 612,105 |
| 6/9/2026 | $2.42 | $2.52 | $2.40 | $2.43 | 866,400 |
| 6/8/2026 | $2.37 | $2.50 | $2.35 | $2.42 | 775,510 |
| 6/5/2026 | $2.39 | $2.42 | $2.27 | $2.37 | 390,901 |
| 6/4/2026 | $2.29 | $2.42 | $2.26 | $2.40 | 527,601 |
| 6/3/2026 | $2.35 | $2.36 | $2.25 | $2.25 | 695,700 |
| 6/2/2026 | $2.39 | $2.42 | $2.32 | $2.39 | 597,031 |
| 6/1/2026 | $2.40 | $2.44 | $2.33 | $2.39 | 644,620 |