Gamehaus Holdings Inc. Class A GMHS
NASDAQ · United States · Technology Services
$0.6650-0.02 (-2.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.69 | -0.72% | $0.67 | $0.69 | $0.67 | 9.70K |
| 2026-09-29 | $0.69 | -1.43% | $0.70 | $0.70 | $0.69 | 6.30K |
| 2026-09-28 | $0.70 | +1.45% | $0.73 | $0.73 | $0.69 | 1.40K |
| 2026-09-25 | $0.69 | -4.30% | $0.70 | $0.73 | $0.69 | 11.70K |
| 2026-09-24 | $0.72 | -3.74% | $0.74 | $0.75 | $0.72 | 1.80K |
| 2026-09-23 | $0.75 | +1.49% | $0.70 | $0.75 | $0.70 | 18.50K |
| 2026-09-22 | $0.74 | -3.53% | $0.76 | $0.76 | $0.72 | 11.90K |
| 2026-09-21 | $0.76 | 0.00% | $0.76 | $0.76 | $0.75 | 1.40K |
| 2026-09-18 | $0.76 | +4.79% | $0.71 | $0.76 | $0.71 | 26.50K |
| 2026-09-17 | $0.73 | +1.39% | $0.73 | $0.75 | $0.73 | 3.50K |
| 2026-09-16 | $0.72 | -3.23% | $0.72 | $0.74 | $0.70 | 31.50K |
| 2026-09-15 | $0.74 | -1.46% | $0.73 | $0.75 | $0.73 | 2.40K |
| 2026-09-14 | $0.75 | 0.00% | $0.71 | $0.78 | $0.71 | 11.20K |
| 2026-09-11 | $0.75 | +0.67% | $0.73 | $0.77 | $0.72 | 11.40K |
| 2026-09-10 | $0.75 | -5.06% | $0.73 | $0.79 | $0.73 | 12.00K |
| 2026-09-09 | $0.79 | -1.50% | $0.81 | $0.81 | $0.78 | 15.40K |
| 2026-09-08 | $0.80 | -1.60% | $0.72 | $0.83 | $0.72 | 101.90K |
| 2026-09-04 | $0.81 | +3.69% | $0.81 | $0.87 | $0.77 | 55.80K |
| 2026-09-03 | $0.79 | -3.91% | $0.80 | $0.90 | $0.77 | 136.20K |
| 2026-09-02 | $0.82 | -2.04% | $0.80 | $0.82 | $0.78 | 48.20K |
| 2026-09-01 | $0.83 | -1.53% | $0.85 | $0.87 | $0.75 | 186.10K |
| 2026-08-31 | $0.85 | +16.48% | $0.75 | $1.06 | $0.56 | 7.31M |
| 2026-08-28 | $0.73 | +0.14% | $0.70 | $0.78 | $0.70 | 67.00K |
| 2026-08-27 | $0.73 | -1.62% | $0.72 | $0.75 | $0.69 | 35.10K |
| 2026-08-26 | $0.74 | +9.64% | $0.69 | $0.75 | $0.69 | 36.40K |
| 2026-08-25 | $0.67 | -3.30% | $0.65 | $0.70 | $0.65 | 2.00K |
| 2026-08-24 | $0.70 | -3.19% | $0.70 | $0.70 | $0.68 | 21.90K |
| 2026-08-21 | $0.72 | +1.27% | $0.71 | $0.72 | $0.71 | 1.60K |
| 2026-08-20 | $0.71 | -1.66% | $0.70 | $0.71 | $0.70 | 1.70K |
| 2026-08-19 | $0.72 | -0.69% | $0.70 | $0.75 | $0.68 | 15.30K |
| 2026-08-18 | $0.73 | -4.71% | $0.74 | $0.74 | $0.64 | 30.00K |
| 2026-08-17 | $0.76 | +1.19% | $0.70 | $0.76 | $0.70 | 8.70K |
| 2026-08-14 | $0.75 | +7.70% | $0.70 | $0.82 | $0.70 | 142.60K |
| 2026-08-13 | $0.70 | -5.27% | $0.75 | $0.78 | $0.70 | 6.10K |
| 2026-08-12 | $0.74 | -5.97% | $0.77 | $0.79 | $0.73 | 22.70K |
| 2026-08-11 | $0.79 | +4.93% | $0.81 | $0.81 | $0.76 | 19.30K |
| 2026-08-10 | $0.75 | -2.34% | $0.77 | $0.84 | $0.75 | 13.60K |
| 2026-08-07 | $0.77 | -5.19% | $0.79 | $0.79 | $0.77 | 18.80K |
| 2026-08-06 | $0.81 | -1.22% | $0.82 | $0.82 | $0.80 | 1.90K |
| 2026-08-05 | $0.82 | +0.86% | $0.79 | $0.85 | $0.79 | 7.50K |
| 2026-08-04 | $0.81 | +3.83% | $0.78 | $0.81 | $0.77 | 9.00K |
| 2026-08-03 | $0.78 | -7.23% | $0.83 | $0.85 | $0.75 | 28.20K |
| 2026-07-31 | $0.84 | +0.48% | $0.85 | $0.86 | $0.83 | 11.50K |
| 2026-07-30 | $0.84 | -3.23% | $0.87 | $0.87 | $0.82 | 6.60K |
| 2026-07-29 | $0.87 | +2.12% | $0.85 | $0.87 | $0.83 | 34.40K |
| 2026-07-28 | $0.85 | -0.82% | $0.83 | $0.87 | $0.83 | 11.90K |
| 2026-07-27 | $0.86 | -1.49% | $0.85 | $0.87 | $0.85 | 37.80K |
| 2026-07-24 | $0.87 | +2.23% | $0.88 | $0.88 | $0.85 | 5.20K |
| 2026-07-23 | $0.85 | -1.96% | $0.87 | $0.87 | $0.85 | 8.50K |
| 2026-07-22 | $0.87 | +1.88% | $0.85 | $0.87 | $0.85 | 52.70K |
| 2026-07-21 | $0.85 | -2.29% | $0.88 | $0.91 | $0.85 | 37.80K |
| 2026-07-20 | $0.87 | -2.02% | $0.87 | $0.87 | $0.85 | 16.80K |
| 2026-07-17 | $0.89 | -2.20% | $0.91 | $0.91 | $0.89 | 5.20K |
| 2026-07-16 | $0.91 | +1.11% | $0.90 | $0.91 | $0.89 | 4.50K |
| 2026-07-15 | $0.90 | -1.64% | $0.90 | $0.92 | $0.90 | 5.30K |
| 2026-07-14 | $0.92 | +1.33% | $0.90 | $0.92 | $0.90 | 13.20K |
| 2026-07-13 | $0.90 | -2.38% | $0.93 | $0.93 | $0.90 | 9.20K |
| 2026-07-10 | $0.93 | +2.32% | $0.90 | $0.95 | $0.90 | 54.50K |
| 2026-07-09 | $0.90 | -0.99% | $0.91 | $0.95 | $0.90 | 20.10K |
| 2026-07-08 | $0.91 | -6.36% | $0.96 | $1.00 | $0.91 | 39.60K |
| 2026-07-07 | $0.98 | +7.62% | $0.94 | $0.98 | $0.89 | 87.50K |
| 2026-07-06 | $0.91 | -6.40% | $0.94 | $0.94 | $0.90 | 25.50K |
| 2026-07-02 | $0.97 | +0.83% | $0.95 | $0.98 | $0.93 | 94.00K |
| 2026-07-01 | $0.96 | -2.44% | $0.93 | $0.99 | $0.93 | 50.80K |
| 2026-06-30 | $0.98 | +2.07% | $0.96 | $0.99 | $0.93 | 28.90K |
| 2026-06-29 | $0.96 | -4.55% | $0.94 | $0.99 | $0.89 | 17.00K |
| 2026-06-26 | $1.01 | 0.00% | $0.99 | $1.01 | $0.92 | 92.30K |
| 2026-06-25 | $1.01 | +2.85% | $0.95 | $1.03 | $0.92 | 477.40K |
| 2026-06-24 | $0.98 | +9.84% | $0.88 | $0.98 | $0.87 | 266.10K |
| 2026-06-23 | $0.89 | -1.76% | $0.87 | $0.90 | $0.86 | 48.30K |
| 2026-06-22 | $0.91 | +1.90% | $0.89 | $0.92 | $0.87 | 79.90K |
| 2026-06-18 | $0.89 | +0.90% | $0.86 | $0.90 | $0.85 | 78.30K |
| 2026-06-17 | $0.88 | -1.67% | $0.89 | $0.90 | $0.85 | 120.80K |
| 2026-06-16 | $0.90 | -1.21% | $0.89 | $0.90 | $0.84 | 179.40K |
| 2026-06-15 | $0.91 | +4.47% | $0.86 | $0.95 | $0.86 | 177.20K |
| 2026-06-12 | $0.87 | +3.07% | $0.90 | $0.95 | $0.85 | 276.10K |
| 2026-06-11 | $0.85 | -7.44% | $0.87 | $0.96 | $0.84 | 288.80K |
| 2026-06-10 | $0.91 | +11.60% | $0.84 | $0.92 | $0.84 | 436.50K |
| 2026-06-09 | $0.82 | -16.68% | $0.80 | $1.00 | $0.78 | 1.42M |
| 2026-06-08 | $0.98 | +4.69% | $1.48 | $1.49 | $0.94 | 35.17M |
| 2026-06-05 | $0.94 | -5.15% | $1.00 | $1.00 | $0.94 | 24.89M |
| 2026-06-04 | $0.99 | -1.00% | $0.92 | $0.99 | $0.92 | 1.00K |
| 2026-06-03 | $1.00 | +4.17% | $0.96 | $1.01 | $0.94 | 11.80K |
| 2026-06-02 | $0.96 | -2.04% | $0.91 | $1.05 | $0.91 | 19.80K |
| 2026-06-01 | $0.98 | -1.01% | $0.92 | $0.99 | $0.90 | 6.10K |
| 2026-05-29 | $0.99 | +6.34% | $0.98 | $0.99 | $0.90 | 11.30K |
| 2026-05-28 | $0.93 | -3.02% | $0.94 | $0.98 | $0.93 | 2.90K |
| 2026-05-27 | $0.96 | -0.93% | $0.93 | $0.97 | $0.92 | 5.00K |
| 2026-05-26 | $0.97 | -4.06% | $0.80 | $0.99 | $0.80 | 26.70K |
| 2026-05-22 | $1.01 | +6.54% | $0.96 | $1.02 | $0.92 | 52.20K |