GameSquare Holdings, Inc. - GAME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.29	0.28	0.28	0.31	0.28	646,400
February 19, 2026	0.3	0.3	0.3	0.31	0.29	993,400
February 18, 2026	0.31	0.3	0.3	0.32	0.3	329,591
February 17, 2026	0.31	0.3	0.3	0.33	0.3	997,023
February 13, 2026	0.29	0.3	0.3	0.31	0.28	784,772
February 12, 2026	0.29	0.28	0.28	0.3	0.27	644,822
February 11, 2026	0.3	0.29	0.29	0.31	0.28	419,503
February 10, 2026	0.31	0.3	0.3	0.31	0.29	402,000
February 09, 2026	0.32	0.31	0.31	0.32	0.3	569,600
February 06, 2026	0.28	0.31	0.31	0.32	0.28	950,700
February 05, 2026	0.31	0.28	0.28	0.32	0.28	2.21M
February 04, 2026	0.36	0.34	0.34	0.36	0.32	2.15M
February 03, 2026	0.36	0.36	0.36	0.38	0.33	2.18M
February 02, 2026	0.37	0.37	0.37	0.39	0.37	1.46M
January 30, 2026	0.4	0.38	0.38	0.42	0.37	1.32M
January 29, 2026	0.43	0.41	0.41	0.43	0.38	1.28M
January 28, 2026	0.44	0.42	0.42	0.45	0.42	527,163
January 27, 2026	0.45	0.44	0.44	0.45	0.42	624,445
January 26, 2026	0.44	0.45	0.45	0.46	0.44	724,439
January 23, 2026	0.44	0.46	0.46	0.48	0.44	1.06M
January 22, 2026	0.45	0.45	0.45	0.49	0.44	1.12M
January 21, 2026	0.42	0.43	0.43	0.44	0.41	645,136
January 20, 2026	0.41	0.42	0.42	0.44	0.41	715,522
January 16, 2026	0.45	0.44	0.44	0.45	0.44	352,885
January 15, 2026	0.46	0.45	0.45	0.47	0.43	927,720
January 14, 2026	0.47	0.46	0.46	0.48	0.46	983,500
January 13, 2026	0.47	0.46	0.46	0.48	0.46	990,820
January 12, 2026	0.46	0.47	0.47	0.48	0.45	1M
January 09, 2026	0.47	0.47	0.47	0.49	0.46	373,625
January 08, 2026	0.47	0.47	0.47	0.49	0.46	432,700
January 07, 2026	0.47	0.46	0.46	0.49	0.45	1.01M
January 06, 2026	0.5	0.47	0.47	0.5	0.46	878,300
January 05, 2026	0.44	0.47	0.47	0.51	0.44	2.08M
January 02, 2026	0.39	0.44	0.44	0.44	0.39	1.77M
December 31, 2025	0.4	0.39	0.39	0.4	0.37	2.61M
December 30, 2025	0.41	0.4	0.4	0.44	0.4	2.06M
December 29, 2025	0.43	0.42	0.42	0.45	0.41	2.24M
December 26, 2025	0.45	0.45	0.45	0.45	0.43	860,300
December 24, 2025	0.44	0.45	0.45	0.46	0.44	1.01M
December 23, 2025	0.46	0.44	0.44	0.46	0.43	1.78M
December 22, 2025	0.47	0.46	0.46	0.48	0.45	1.04M
December 19, 2025	0.47	0.47	0.47	0.48	0.46	1.32M
December 18, 2025	0.48	0.47	0.47	0.5	0.45	1.71M
December 17, 2025	0.5	0.48	0.48	0.51	0.47	586,677
December 16, 2025	0.49	0.51	0.51	0.51	0.48	995,507
December 15, 2025	0.54	0.49	0.49	0.54	0.48	1.32M
December 12, 2025	0.55	0.52	0.52	0.56	0.51	876,519
December 11, 2025	0.53	0.55	0.55	0.56	0.52	1.11M
December 10, 2025	0.53	0.53	0.53	0.55	0.52	1.35M
December 09, 2025	0.49	0.54	0.54	0.56	0.49	2.44M
December 08, 2025	0.5	0.5	0.5	0.5	0.48	710,600
December 05, 2025	0.5	0.49	0.49	0.51	0.48	802,843
December 04, 2025	0.49	0.51	0.51	0.51	0.48	864,708
December 03, 2025	0.47	0.49	0.49	0.49	0.46	1.29M
December 02, 2025	0.49	0.48	0.48	0.49	0.47	1.17M
December 01, 2025	0.51	0.47	0.47	0.51	0.47	1.29M
November 28, 2025	0.49	0.54	0.54	0.54	0.49	1.42M
November 26, 2025	0.49	0.5	0.5	0.5	0.48	1.27M
November 25, 2025	0.48	0.5	0.5	0.5	0.47	340,369
November 24, 2025	0.47	0.49	0.49	0.5	0.47	821,825

GameSquare Holdings, Inc. (GAME) NASDAQ