5 DAY PERFORMANCE
+8.46%
1 MONTH PERFORMANCE
-31.99%
3 MONTH PERFORMANCE
-36.24%
6 MONTH PERFORMANCE
-61.14%
YEAR-TO-DATE PERFORMANCE
-22.08%
1 YEAR PERFORMANCE
-66.99%
GameSquare Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.31 | $0.30 (-1.91%) | $0.33 | $0.30 | 990.78 K | $27.14 M |
| 02/13/2026 | $0.29 | $0.30 (5.1%) | $0.31 | $0.28 | 788.97 K | $26.46 M |
| 02/12/2026 | $0.29 | $0.28 (-4.09%) | $0.30 | $0.27 | 644.82 K | $24.33 M |
| 02/11/2026 | $0.30 | $0.29 (-5.14%) | $0.31 | $0.28 | 432.35 K | $25.18 M |
| 02/10/2026 | $0.31 | $0.30 (-4.03%) | $0.31 | $0.29 | 402.00 K | $26.00 M |
| 02/09/2026 | $0.32 | $0.31 (-4.16%) | $0.32 | $0.30 | 569.60 K | $26.97 M |
| 02/06/2026 | $0.28 | $0.31 (11.32%) | $0.32 | $0.28 | 950.70 K | $27.41 M |
| 02/05/2026 | $0.31 | $0.28 (-9.55%) | $0.32 | $0.28 | 2.27 M | $24.66 M |
| 02/04/2026 | $0.36 | $0.34 (-4.75%) | $0.36 | $0.32 | 2.15 M | $29.81 M |
| 02/03/2026 | $0.36 | $0.36 (-1.96%) | $0.38 | $0.33 | 2.20 M | $31.30 M |
| 02/02/2026 | $0.37 | $0.37 (1.92%) | $0.39 | $0.37 | 1.46 M | $32.72 M |
| 01/30/2026 | $0.40 | $0.38 (-4.8%) | $0.42 | $0.37 | 1.32 M | $33.49 M |
| 01/29/2026 | $0.43 | $0.41 (-4.05%) | $0.43 | $0.38 | 1.28 M | $35.87 M |
| 01/28/2026 | $0.44 | $0.42 (-4.73%) | $0.45 | $0.42 | 527.16 K | $37.20 M |
| 01/27/2026 | $0.45 | $0.44 (-1.03%) | $0.45 | $0.42 | 624.45 K | $39.05 M |
| 01/26/2026 | $0.44 | $0.45 (1.8%) | $0.46 | $0.44 | 724.44 K | $39.22 M |
| 01/23/2026 | $0.44 | $0.46 (3.04%) | $0.48 | $0.44 | 1.06 M | $40.24 M |
| 01/22/2026 | $0.45 | $0.45 (0.56%) | $0.49 | $0.44 | 1.12 M | $39.53 M |
| 01/21/2026 | $0.42 | $0.43 (2.59%) | $0.44 | $0.41 | 645.14 K | $37.55 M |
| 01/20/2026 | $0.41 | $0.42 (1.59%) | $0.44 | $0.41 | 715.52 K | $36.63 M |
| 01/16/2026 | $0.45 | $0.44 (-1.78%) | $0.45 | $0.44 | 352.90 K | $38.79 M |
| 01/15/2026 | $0.46 | $0.45 (-3.63%) | $0.47 | $0.43 | 927.72 K | $39.19 M |
| 01/14/2026 | $0.47 | $0.46 (-1.79%) | $0.48 | $0.46 | 983.50 K | $40.64 M |
| 01/13/2026 | $0.47 | $0.46 (-2.5%) | $0.48 | $0.46 | 1.13 M | $40.47 M |
| 01/12/2026 | $0.46 | $0.47 (0.63%) | $0.48 | $0.45 | 1.00 M | $41.06 M |
| 01/09/2026 | $0.47 | $0.47 (0.04%) | $0.49 | $0.46 | 373.63 K | $41.34 M |
| 01/08/2026 | $0.47 | $0.47 (0.49%) | $0.49 | $0.46 | 432.70 K | $41.38 M |
| 01/07/2026 | $0.47 | $0.46 (-1.35%) | $0.49 | $0.45 | 1.01 M | $40.43 M |
| 01/06/2026 | $0.50 | $0.47 (-5.2%) | $0.50 | $0.46 | 878.30 K | $41.69 M |
| 01/05/2026 | $0.44 | $0.47 (6.29%) | $0.51 | $0.44 | 2.08 M | $41.45 M |
| 01/02/2026 | $0.39 | $0.44 (10.29%) | $0.44 | $0.39 | 1.89 M | $38.26 M |
| 12/31/2025 | $0.40 | $0.39 (-4.13%) | $0.40 | $0.37 | 2.61 M | $33.86 M |
| 12/30/2025 | $0.41 | $0.40 (-3.24%) | $0.44 | $0.40 | 2.06 M | $35.18 M |
| 12/29/2025 | $0.43 | $0.42 (-3.84%) | $0.45 | $0.41 | 2.24 M | $36.74 M |
| 12/26/2025 | $0.45 | $0.45 (0.07%) | $0.45 | $0.43 | 860.30 K | $39.25 M |
| 12/24/2025 | $0.44 | $0.45 (2.93%) | $0.46 | $0.44 | 1.01 M | $39.57 M |
| 12/23/2025 | $0.46 | $0.44 (-4.05%) | $0.46 | $0.43 | 1.78 M | $38.52 M |
| 12/22/2025 | $0.47 | $0.46 (-2.39%) | $0.48 | $0.45 | 1.04 M | $40.26 M |
| 12/19/2025 | $0.47 | $0.47 (-0.21%) | $0.48 | $0.46 | 1.32 M | $41.25 M |
| 12/18/2025 | $0.48 | $0.47 (-3.69%) | $0.50 | $0.45 | 1.71 M | $40.91 M |
| 12/17/2025 | $0.50 | $0.48 (-4.04%) | $0.51 | $0.47 | 586.70 K | $42.44 M |
| 12/16/2025 | $0.49 | $0.51 (3.05%) | $0.51 | $0.48 | 995.51 K | $44.85 M |
| 12/15/2025 | $0.54 | $0.49 (-9.46%) | $0.54 | $0.48 | 1.32 M | $42.92 M |
| 12/12/2025 | $0.55 | $0.52 (-5.84%) | $0.56 | $0.51 | 876.52 K | $45.55 M |
| 12/11/2025 | $0.53 | $0.55 (3.9%) | $0.56 | $0.52 | 1.11 M | $47.98 M |
| 12/10/2025 | $0.53 | $0.53 (0.43%) | $0.55 | $0.52 | 1.35 M | $46.82 M |
| 12/09/2025 | $0.49 | $0.54 (9.35%) | $0.56 | $0.49 | 2.44 M | $47.50 M |
| 12/08/2025 | $0.50 | $0.50 (0.08%) | $0.50 | $0.48 | 710.60 K | $43.97 M |
| 12/05/2025 | $0.50 | $0.49 (-2.06%) | $0.51 | $0.48 | 802.84 K | $43.07 M |
| 12/04/2025 | $0.49 | $0.51 (4.24%) | $0.51 | $0.48 | 868.29 K | $44.74 M |
| 12/03/2025 | $0.47 | $0.49 (3.69%) | $0.49 | $0.46 | 1.29 M | $42.95 M |
| 12/02/2025 | $0.49 | $0.48 (-0.94%) | $0.49 | $0.47 | 1.17 M | $42.51 M |
| 12/01/2025 | $0.51 | $0.47 (-7.8%) | $0.51 | $0.47 | 1.29 M | $41.35 M |
| 11/28/2025 | $0.49 | $0.54 (9.62%) | $0.54 | $0.49 | 1.42 M | $47.34 M |
| 11/26/2025 | $0.49 | $0.50 (1.33%) | $0.50 | $0.48 | 1.27 M | $43.53 M |
| 11/25/2025 | $0.48 | $0.50 (3.36%) | $0.50 | $0.47 | 340.40 K | $43.54 M |
| 11/24/2025 | $0.47 | $0.49 (2.55%) | $0.50 | $0.47 | 821.83 K | $42.82 M |
| 11/21/2025 | $0.46 | $0.47 (0.87%) | $0.47 | $0.42 | 2.79 M | $40.96 M |
| 11/20/2025 | $0.52 | $0.47 (-10.88%) | $0.54 | $0.46 | 2.07 M | $40.91 M |
| 11/19/2025 | $0.51 | $0.51 (0.89%) | $0.56 | $0.50 | 2.01 M | $44.81 M |
| 11/18/2025 | $0.49 | $0.51 (3.06%) | $0.51 | $0.46 | 2.23 M | $44.41 M |
| 11/17/2025 | $0.46 | $0.47 (2.28%) | $0.53 | $0.46 | 3.29 M | $41.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
