GameSquare Holdings, Inc.GAMENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.36 | $0.39 | $0.36 | $0.37 | 1.46M |
| 1/30/2026 | $0.40 | $0.42 | $0.37 | $0.38 | 1.32M |
| 1/29/2026 | $0.42 | $0.43 | $0.38 | $0.41 | 1.28M |
| 1/28/2026 | $0.44 | $0.45 | $0.42 | $0.42 | 527,163 |
| 1/27/2026 | $0.45 | $0.45 | $0.42 | $0.44 | 624,445 |
| 1/26/2026 | $0.44 | $0.46 | $0.44 | $0.45 | 724,439 |
| 1/23/2026 | $0.44 | $0.48 | $0.44 | $0.46 | 1.06M |
| 1/22/2026 | $0.45 | $0.48 | $0.44 | $0.45 | 1.12M |
| 1/21/2026 | $0.42 | $0.44 | $0.41 | $0.43 | 645,136 |
| 1/20/2026 | $0.41 | $0.44 | $0.41 | $0.42 | 715,522 |
| 1/16/2026 | $0.45 | $0.45 | $0.44 | $0.44 | 352,900 |
| 1/15/2026 | $0.46 | $0.47 | $0.43 | $0.45 | 927,720 |
| 1/14/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 983,500 |
| 1/13/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 1.13M |
| 1/12/2026 | $0.46 | $0.48 | $0.45 | $0.47 | 1.00M |
| 1/9/2026 | $0.47 | $0.49 | $0.46 | $0.47 | 373,625 |
| 1/8/2026 | $0.47 | $0.49 | $0.46 | $0.47 | 432,700 |
| 1/7/2026 | $0.47 | $0.49 | $0.45 | $0.46 | 1.01M |
| 1/6/2026 | $0.50 | $0.50 | $0.46 | $0.47 | 878,300 |
| 1/5/2026 | $0.44 | $0.51 | $0.43 | $0.47 | 2.08M |
| 1/2/2026 | $0.39 | $0.44 | $0.39 | $0.43 | 1.89M |
| 12/31/2025 | $0.40 | $0.40 | $0.37 | $0.39 | 2.61M |
| 12/30/2025 | $0.41 | $0.44 | $0.40 | $0.40 | 2.06M |
| 12/29/2025 | $0.43 | $0.45 | $0.41 | $0.42 | 2.24M |
| 12/26/2025 | $0.45 | $0.45 | $0.43 | $0.45 | 860,300 |
| 12/24/2025 | $0.44 | $0.46 | $0.44 | $0.45 | 1.01M |
| 12/23/2025 | $0.46 | $0.46 | $0.43 | $0.44 | 1.78M |
| 12/22/2025 | $0.47 | $0.48 | $0.45 | $0.46 | 1.04M |
| 12/19/2025 | $0.47 | $0.48 | $0.46 | $0.47 | 1.32M |
| 12/18/2025 | $0.48 | $0.50 | $0.45 | $0.47 | 1.71M |
| 12/17/2025 | $0.50 | $0.51 | $0.47 | $0.48 | 586,700 |
| 12/16/2025 | $0.49 | $0.51 | $0.48 | $0.51 | 995,507 |
| 12/15/2025 | $0.54 | $0.54 | $0.48 | $0.49 | 1.32M |
| 12/12/2025 | $0.55 | $0.56 | $0.51 | $0.52 | 876,519 |
| 12/11/2025 | $0.53 | $0.56 | $0.52 | $0.55 | 1.11M |
| 12/10/2025 | $0.53 | $0.55 | $0.52 | $0.53 | 1.35M |
| 12/9/2025 | $0.49 | $0.56 | $0.49 | $0.54 | 2.44M |
| 12/8/2025 | $0.50 | $0.50 | $0.48 | $0.50 | 710,600 |
| 12/5/2025 | $0.50 | $0.51 | $0.48 | $0.49 | 802,843 |
| 12/4/2025 | $0.49 | $0.51 | $0.48 | $0.51 | 868,288 |
| 12/3/2025 | $0.47 | $0.49 | $0.46 | $0.49 | 1.29M |
| 12/2/2025 | $0.49 | $0.49 | $0.47 | $0.48 | 1.17M |
| 12/1/2025 | $0.51 | $0.51 | $0.47 | $0.47 | 1.29M |
| 11/28/2025 | $0.49 | $0.54 | $0.49 | $0.54 | 1.42M |
| 11/26/2025 | $0.49 | $0.50 | $0.48 | $0.49 | 1.27M |
| 11/25/2025 | $0.48 | $0.50 | $0.47 | $0.50 | 340,400 |
| 11/24/2025 | $0.47 | $0.49 | $0.47 | $0.49 | 821,825 |
| 11/21/2025 | $0.46 | $0.47 | $0.42 | $0.47 | 2.79M |
| 11/20/2025 | $0.52 | $0.54 | $0.46 | $0.47 | 2.07M |
| 11/19/2025 | $0.51 | $0.56 | $0.49 | $0.51 | 2.01M |
| 11/18/2025 | $0.49 | $0.51 | $0.46 | $0.51 | 2.23M |
| 11/17/2025 | $0.46 | $0.53 | $0.46 | $0.47 | 3.29M |
| 11/14/2025 | $0.47 | $0.50 | $0.44 | $0.45 | 3.97M |
| 11/13/2025 | $0.54 | $0.55 | $0.50 | $0.51 | 6.31M |
| 11/12/2025 | $0.54 | $0.55 | $0.52 | $0.54 | 1.30M |
| 11/11/2025 | $0.55 | $0.56 | $0.52 | $0.52 | 1.29M |
| 11/10/2025 | $0.60 | $0.60 | $0.54 | $0.55 | 1.34M |
| 11/7/2025 | $0.52 | $0.58 | $0.51 | $0.57 | 1.86M |
| 11/6/2025 | $0.58 | $0.59 | $0.51 | $0.53 | 2.03M |
| 11/5/2025 | $0.56 | $0.59 | $0.56 | $0.58 | 1.07M |