5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-8.87%
3 MONTH PERFORMANCE
-27.18%
6 MONTH PERFORMANCE
+2.72%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
-1.56%
GDEV Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $15.49 | $15.52 (0.19%) | $15.52 | $15.49 | 1.20 K | $283.59 M |
| 02/13/2026 | $14.18 | $14.90 (5.08%) | $14.90 | $14.18 | 900 | $272.26 M |
| 02/12/2026 | $15.82 | $15.82 (0%) | $15.82 | $15.82 | 82 | $289.07 M |
| 02/11/2026 | $15.82 | $15.82 (0%) | $15.82 | $15.82 | 143 | $289.07 M |
| 02/10/2026 | $15.82 | $15.82 (0%) | $15.82 | $15.82 | 42 | $289.07 M |
| 02/09/2026 | $16.56 | $15.82 (-4.47%) | $16.56 | $15.51 | 1.44 K | $289.07 M |
| 02/06/2026 | $16.04 | $15.98 (-0.37%) | $16.04 | $15.98 | 825 | $292.00 M |
| 02/05/2026 | $15.19 | $15.19 (0%) | $15.19 | $15.19 | 96 | $277.56 M |
| 02/04/2026 | $15.20 | $15.19 (-0.07%) | $15.21 | $12.75 | 8.11 K | $277.56 M |
| 02/03/2026 | $14.82 | $15.65 (5.6%) | $15.65 | $14.82 | 900 | $285.97 M |
| 02/02/2026 | $16.60 | $14.88 (-10.36%) | $17.00 | $14.88 | 4.80 K | $271.90 M |
| 01/30/2026 | $17.68 | $16.83 (-4.81%) | $17.68 | $15.80 | 3.50 K | $307.53 M |
| 01/29/2026 | $19.74 | $17.77 (-9.98%) | $20.00 | $16.66 | 2.55 K | $324.71 M |
| 01/28/2026 | $22.17 | $18.99 (-14.34%) | $22.17 | $16.66 | 9.60 K | $347.00 M |
| 01/27/2026 | $22.29 | $21.39 (-4.04%) | $22.29 | $20.06 | 2.61 K | $390.85 M |
| 01/26/2026 | $23.73 | $23.00 (-3.08%) | $23.73 | $22.23 | 8.71 K | $420.27 M |
| 01/23/2026 | $21.90 | $22.05 (0.68%) | $23.15 | $21.11 | 12.17 K | $402.91 M |
| 01/22/2026 | $19.03 | $20.50 (7.72%) | $20.50 | $19.00 | 12.94 K | $374.59 M |
| 01/21/2026 | $15.91 | $18.30 (15.02%) | $18.75 | $15.44 | 10.60 K | $334.39 M |
| 01/20/2026 | $14.47 | $15.49 (7.05%) | $16.58 | $14.47 | 2.51 K | $283.04 M |
| 01/16/2026 | $16.58 | $16.58 (0%) | $16.58 | $16.58 | 6 | $302.96 M |
| 01/15/2026 | $16.58 | $16.58 (0%) | $16.58 | $16.58 | 400 | $302.96 M |
| 01/14/2026 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 90 | $300.59 M |
| 01/13/2026 | $15.73 | $16.45 (4.58%) | $16.45 | $15.73 | 600 | $300.59 M |
| 01/12/2026 | $14.60 | $14.60 (0%) | $14.60 | $14.60 | 1.32 K | $266.78 M |
| 01/09/2026 | $14.88 | $15.00 (0.81%) | $15.00 | $14.88 | 603 | $274.09 M |
| 01/08/2026 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 336 | $274.09 M |
| 01/07/2026 | $15.40 | $15.00 (-2.6%) | $15.40 | $15.00 | 600 | $274.09 M |
| 01/06/2026 | $14.88 | $14.86 (-0.13%) | $14.88 | $14.86 | 942 | $271.53 M |
| 01/05/2026 | $15.36 | $15.36 (0%) | $15.36 | $15.36 | 900 | $280.67 M |
| 01/02/2026 | $15.39 | $14.83 (-3.64%) | $15.70 | $14.00 | 5.50 K | $270.98 M |
| 12/31/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 48 | $274.09 M |
| 12/30/2025 | $14.85 | $15.00 (1.01%) | $15.00 | $14.85 | 1.10 K | $274.09 M |
| 12/29/2025 | $15.49 | $14.85 (-4.13%) | $15.49 | $14.40 | 6.12 K | $271.35 M |
| 12/26/2025 | $15.97 | $15.97 (0%) | $15.97 | $15.97 | 733 | $291.82 M |
| 12/24/2025 | $17.00 | $17.07 (0.41%) | $17.07 | $17.00 | 1.40 K | $311.92 M |
| 12/23/2025 | $17.91 | $17.91 (0%) | $17.91 | $17.91 | 340 | $327.26 M |
| 12/22/2025 | $17.52 | $17.04 (-2.74%) | $17.52 | $17.04 | 900 | $311.37 M |
| 12/19/2025 | $16.56 | $17.04 (2.9%) | $17.04 | $16.56 | 900 | $311.37 M |
| 12/18/2025 | $16.87 | $17.88 (5.99%) | $17.88 | $16.62 | 2.70 K | $326.72 M |
| 12/17/2025 | $15.78 | $16.49 (4.5%) | $16.49 | $15.78 | 700 | $301.32 M |
| 12/16/2025 | $16.50 | $16.07 (-2.61%) | $16.50 | $15.77 | 7.20 K | $293.64 M |
| 12/15/2025 | $16.13 | $16.04 (-0.56%) | $16.50 | $16.04 | 3.44 K | $293.09 M |
| 12/12/2025 | $16.32 | $16.64 (1.96%) | $16.65 | $16.32 | 1.20 K | $304.06 M |
| 12/11/2025 | $16.39 | $16.16 (-1.4%) | $16.65 | $16.16 | 2.94 K | $295.29 M |
| 12/10/2025 | $17.38 | $16.52 (-4.95%) | $17.38 | $16.52 | 4.21 K | $301.87 M |
| 12/09/2025 | $17.00 | $17.90 (5.29%) | $18.00 | $17.00 | 3.80 K | $327.08 M |
| 12/08/2025 | $16.95 | $18.49 (9.09%) | $19.51 | $16.95 | 12.64 K | $337.86 M |
| 12/05/2025 | $17.85 | $16.78 (-5.99%) | $17.85 | $16.25 | 3.23 K | $306.62 M |
| 12/04/2025 | $17.95 | $16.95 (-5.57%) | $17.95 | $16.88 | 7.41 K | $309.72 M |
| 12/03/2025 | $21.35 | $18.12 (-15.13%) | $21.35 | $18.12 | 11.24 K | $331.10 M |
| 12/02/2025 | $24.70 | $21.20 (-14.17%) | $24.70 | $21.20 | 10.20 K | $387.38 M |
| 12/01/2025 | $18.89 | $24.71 (30.81%) | $25.03 | $18.82 | 45.77 K | $451.52 M |
| 11/28/2025 | $18.28 | $17.21 (-5.85%) | $18.28 | $17.21 | 1.52 K | $314.47 M |
| 11/26/2025 | $19.00 | $18.50 (-2.63%) | $20.45 | $17.37 | 13.11 K | $335.44 M |
| 11/25/2025 | $21.73 | $20.65 (-4.97%) | $21.73 | $20.11 | 3.00 K | $374.42 M |
| 11/24/2025 | $19.67 | $20.20 (2.69%) | $20.66 | $19.28 | 2.71 K | $366.26 M |
| 11/21/2025 | $18.66 | $20.64 (10.61%) | $20.64 | $18.66 | 733 | $374.24 M |
| 11/20/2025 | $21.90 | $21.90 (0%) | $21.90 | $21.90 | 700 | $397.09 M |
| 11/19/2025 | $20.00 | $20.25 (1.25%) | $20.25 | $19.20 | 4.60 K | $367.17 M |
| 11/18/2025 | $20.61 | $20.75 (0.68%) | $20.75 | $20.61 | 1.84 K | $376.23 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.
