GHST(GHST)
GHST
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 1,000 |
| 9/24/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 1,000 |
| 9/23/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 1,000 |
| 9/22/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 1,010 |
| 9/21/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 1,010 |
| 9/18/2026 | $0.04 | $0.04 | $0.04 | $0.04 | - |
| 9/17/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 1,018 |
| 9/16/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 1,500 |
| 9/15/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 300 |
| 9/14/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 2,800 |
| 9/11/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 300 |
| 9/10/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 300 |
| 9/9/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 300 |
| 9/8/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 300 |
| 9/4/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 1,000 |
| 9/3/2026 | $0.02 | $0.04 | $0.02 | $0.04 | 4,300 |
| 9/2/2026 | $0.02 | $0.04 | $0.02 | $0.04 | 2,612 |
| 9/1/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 500 |
| 8/31/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 300 |
| 8/28/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 300 |
| 8/27/2026 | $0.03 | $0.04 | $0.03 | $0.04 | 1,300 |
| 8/26/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 9,000 |
| 8/25/2026 | $0.03 | $0.03 | $0.03 | $0.03 | - |
| 8/24/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 9,000 |
| 8/21/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 9,000 |
| 8/20/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 9,000 |
| 8/19/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 9,000 |
| 8/18/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 9,000 |
| 8/17/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 9,000 |
| 8/14/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 9,000 |
| 8/13/2026 | $0.03 | $0.04 | $0.03 | $0.04 | 23,700 |
| 8/12/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 320 |
| 8/11/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 320 |
| 8/10/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 320 |
| 8/7/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 320 |
| 8/6/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 6,000 |
| 8/5/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 320 |
| 8/4/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 20,000 |
| 8/3/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 20,000 |
| 7/31/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 20,000 |
| 7/30/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 20,200 |
| 7/29/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/28/2026 | $0.03 | $0.03 | $0.03 | $0.03 | - |
| 7/27/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/24/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/23/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/22/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/21/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/20/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/17/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/16/2026 | $0.03 | $0.03 | $0.03 | $0.03 | - |
| 7/15/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/14/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/13/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/10/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/9/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/8/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 7/7/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 100 |
| 7/6/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 10,000 |
| 7/2/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 10,000 |
| 7/1/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 500 |
| 6/30/2026 | $0.03 | $0.04 | $0.03 | $0.04 | 1,500 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
