5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
-7.96%
3 MONTH PERFORMANCE
-45.83%
6 MONTH PERFORMANCE
-36.97%
YEAR-TO-DATE PERFORMANCE
-90.76%
Gamehaus Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.01 | 9.88 K | $54.64 M |
| 12/03/2025 | $0.99 | $1.02 (3.03%) | $1.03 | $0.99 | 21.19 K | $54.64 M |
| 12/02/2025 | $1.03 | $1.00 (-3.23%) | $1.03 | $0.99 | 33.60 K | $53.39 M |
| 12/01/2025 | $1.04 | $0.99 (-5.29%) | $1.05 | $0.99 | 19.77 K | $52.77 M |
| 11/28/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 44.30 K | $56.25 M |
| 11/26/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.04 | 25.22 K | $57.32 M |
| 11/25/2025 | $1.20 | $1.09 (-9.17%) | $1.23 | $1.02 | 64.25 K | $58.39 M |
| 11/24/2025 | $1.07 | $1.18 (10.28%) | $1.25 | $1.06 | 120.90 K | $63.21 M |
| 11/21/2025 | $0.92 | $1.03 (11.96%) | $1.05 | $0.91 | 50.82 K | $55.18 M |
| 11/20/2025 | $0.88 | $0.89 (1.32%) | $0.95 | $0.88 | 83.52 K | $47.71 M |
| 11/19/2025 | $0.90 | $0.86 (-4.22%) | $0.92 | $0.86 | 20.24 K | $46.18 M |
| 11/18/2025 | $0.92 | $0.92 (-0.48%) | $0.95 | $0.90 | 66.80 K | $49.13 M |
| 11/17/2025 | $1.08 | $0.95 (-12.04%) | $1.08 | $0.90 | 94.30 K | $50.89 M |
| 11/14/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.00 | 45.21 K | $56.25 M |
| 11/13/2025 | $1.08 | $1.01 (-6.48%) | $1.12 | $1.01 | 68.49 K | $54.11 M |
| 11/12/2025 | $1.11 | $1.09 (-1.8%) | $1.17 | $1.08 | 39.69 K | $58.39 M |
| 11/11/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.09 | 38.44 K | $59.46 M |
| 11/10/2025 | $1.12 | $1.12 (0%) | $1.23 | $1.11 | 65.42 K | $60.00 M |
| 11/07/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.09 | 15.40 K | $58.93 M |
| 11/06/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 40.75 K | $60.53 M |
| 11/05/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 66.40 K | $60.53 M |
| 11/04/2025 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.13 | 52.67 K | $60.53 M |
| 11/03/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.15 | 91.40 K | $62.14 M |
| 10/31/2025 | $1.23 | $1.24 (0.81%) | $1.26 | $1.22 | 37.95 K | $66.43 M |
| 10/30/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.23 | 38.94 K | $65.89 M |
| 10/29/2025 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.26 | 35.45 K | $68.03 M |
| 10/28/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.28 | 36.67 K | $68.57 M |
| 10/27/2025 | $1.29 | $1.35 (4.65%) | $1.36 | $1.28 | 80.60 K | $72.32 M |
| 10/24/2025 | $1.29 | $1.29 (0%) | $1.33 | $1.28 | 25.24 K | $69.10 M |
| 10/23/2025 | $1.31 | $1.32 (0.76%) | $1.35 | $1.30 | 18.60 K | $70.71 M |
| 10/22/2025 | $1.29 | $1.31 (1.55%) | $1.38 | $1.22 | 81.35 K | $70.18 M |
| 10/21/2025 | $1.30 | $1.31 (0.77%) | $1.34 | $1.30 | 34.70 K | $70.18 M |
| 10/20/2025 | $1.28 | $1.32 (3.13%) | $1.35 | $1.28 | 17.82 K | $70.71 M |
| 10/17/2025 | $1.28 | $1.30 (1.56%) | $1.34 | $1.28 | 19.45 K | $69.64 M |
| 10/16/2025 | $1.30 | $1.32 (1.54%) | $1.40 | $1.30 | 65.40 K | $70.71 M |
| 10/15/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.27 | 53.72 K | $69.10 M |
| 10/14/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.28 | 36.73 K | $69.64 M |
| 10/13/2025 | $1.28 | $1.34 (4.69%) | $1.34 | $1.28 | 44.02 K | $71.78 M |
| 10/10/2025 | $1.38 | $1.30 (-5.8%) | $1.41 | $1.30 | 93.50 K | $69.64 M |
| 10/09/2025 | $1.37 | $1.41 (2.92%) | $1.46 | $1.36 | 68.20 K | $75.53 M |
| 10/08/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.35 | 84.28 K | $75.00 M |
| 10/07/2025 | $1.42 | $1.41 (-0.7%) | $1.47 | $1.41 | 50.20 K | $75.53 M |
| 10/06/2025 | $1.35 | $1.45 (7.41%) | $1.50 | $1.35 | 77.40 K | $77.68 M |
| 10/03/2025 | $1.36 | $1.40 (2.94%) | $1.46 | $1.36 | 36.51 K | $75.00 M |
| 10/02/2025 | $1.36 | $1.40 (2.94%) | $1.43 | $1.36 | 54.94 K | $75.00 M |
| 10/01/2025 | $1.41 | $1.39 (-1.42%) | $1.46 | $1.37 | 41.04 K | $74.46 M |
| 09/30/2025 | $1.41 | $1.44 (2.13%) | $1.50 | $1.40 | 47.90 K | $77.14 M |
| 09/29/2025 | $1.40 | $1.40 (0%) | $1.48 | $1.40 | 70.31 K | $75.00 M |
| 09/26/2025 | $1.32 | $1.44 (9.09%) | $1.49 | $1.32 | 122.41 K | $74.61 M |
| 09/25/2025 | $1.40 | $1.32 (-5.71%) | $1.45 | $1.30 | 90.82 K | $68.39 M |
| 09/24/2025 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.41 | 156.47 K | $75.12 M |
| 09/23/2025 | $1.49 | $1.50 (0.67%) | $1.54 | $1.49 | 59.65 K | $77.71 M |
| 09/22/2025 | $1.61 | $1.52 (-5.59%) | $1.61 | $1.49 | 155.26 K | $78.75 M |
| 09/19/2025 | $1.45 | $1.44 (-0.69%) | $1.46 | $1.41 | 140.71 K | $74.61 M |
| 09/18/2025 | $1.43 | $1.37 (-4.2%) | $1.48 | $1.37 | 108.91 K | $70.98 M |
| 09/17/2025 | $1.46 | $1.44 (-1.37%) | $1.51 | $1.41 | 127.44 K | $74.61 M |
| 09/16/2025 | $1.40 | $1.46 (4.29%) | $1.61 | $1.40 | 264.60 K | $75.64 M |
| 09/15/2025 | $1.63 | $1.40 (-14.11%) | $1.63 | $1.39 | 284.30 K | $72.53 M |
| 09/12/2025 | $1.77 | $1.67 (-5.65%) | $1.82 | $1.67 | 188.70 K | $86.52 M |
| 09/11/2025 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.79 | 226.64 K | $93.26 M |
| 09/10/2025 | $2.06 | $1.86 (-9.71%) | $2.19 | $1.81 | 707.50 K | $96.36 M |
| 09/09/2025 | $1.84 | $2.29 (24.46%) | $2.45 | $1.80 | 22.50 M | $118.64 M |
| 09/08/2025 | $2.25 | $1.73 (-23.11%) | $2.25 | $1.66 | 583.25 K | $89.63 M |
| 09/05/2025 | $1.99 | $1.92 (-3.52%) | $2.24 | $1.92 | 705.20 K | $99.47 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.