5 DAY PERFORMANCE
+4.61%
1 MONTH PERFORMANCE
-40.94%
3 MONTH PERFORMANCE
-97.56%
Game Your Game Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.36 | $0.39 (7.91%) | $0.42 | $0.36 | 779.54 K | $5.65 M |
| 10/28/2026 | $0.34 | $0.37 (6.57%) | $0.37 | $0.34 | 304.75 K | $5.25 M |
| 10/27/2026 | $0.32 | $0.34 (5.12%) | $0.35 | $0.31 | 560.52 K | $4.87 M |
| 10/26/2026 | $0.39 | $0.32 (-17.69%) | $0.41 | $0.31 | 2.08 M | $4.59 M |
| 10/23/2026 | $0.38 | $0.37 (-2%) | $0.40 | $0.37 | 277.90 K | $5.37 M |
| 10/22/2026 | $0.39 | $0.38 (-2.51%) | $0.40 | $0.37 | 477.45 K | $5.47 M |
| 10/21/2026 | $0.42 | $0.39 (-6.86%) | $0.43 | $0.39 | 323.90 K | $5.63 M |
| 10/20/2026 | $0.39 | $0.41 (6.55%) | $0.43 | $0.39 | 409.70 K | $5.95 M |
| 10/19/2026 | $0.43 | $0.39 (-9.6%) | $0.43 | $0.38 | 408.99 K | $5.54 M |
| 10/16/2026 | $0.43 | $0.41 (-4.68%) | $0.43 | $0.40 | 360.80 K | $5.87 M |
| 10/15/2026 | $0.39 | $0.42 (6.57%) | $0.45 | $0.38 | 635.61 K | $6.00 M |
| 10/14/2026 | $0.40 | $0.39 (-1.77%) | $0.43 | $0.37 | 1.04 M | $5.60 M |
| 10/13/2026 | $0.43 | $0.41 (-5.13%) | $0.44 | $0.41 | 794.33 K | $5.93 M |
| 10/12/2026 | $0.47 | $0.45 (-3.34%) | $0.48 | $0.44 | 1.03 M | $6.54 M |
| 10/09/2026 | $0.49 | $0.47 (-4.73%) | $0.51 | $0.47 | 570.40 K | $7.07 M |
| 10/08/2026 | $0.50 | $0.49 (-2.1%) | $0.51 | $0.47 | 1.01 M | $7.35 M |
| 10/07/2026 | $0.53 | $0.51 (-4.44%) | $0.54 | $0.49 | 1.33 M | $7.58 M |
| 10/06/2026 | $0.53 | $0.55 (3.7%) | $0.56 | $0.52 | 1.52 M | $8.25 M |
| 10/05/2026 | $0.60 | $0.53 (-11.94%) | $0.60 | $0.53 | 1.25 M | $7.97 M |
| 10/02/2026 | $0.60 | $0.59 (-0.47%) | $0.62 | $0.55 | 1.53 M | $8.89 M |
| 10/01/2026 | $0.63 | $0.58 (-8.76%) | $0.64 | $0.55 | 2.28 M | $8.65 M |
| 09/30/2026 | $0.70 | $0.66 (-5.87%) | $0.72 | $0.66 | 1.99 M | $9.91 M |
| 09/29/2026 | $0.77 | $0.73 (-5.04%) | $0.78 | $0.69 | 5.11 M | $11.01 M |
| 09/28/2026 | $1.21 | $0.87 (-27.89%) | $1.27 | $0.78 | 113.66 M | $13.09 M |
| 09/25/2026 | $0.75 | $0.74 (-1.39%) | $0.75 | $0.71 | 41.75 M | $11.09 M |
| 09/24/2026 | $0.80 | $0.74 (-7.15%) | $0.80 | $0.72 | 692.82 K | $11.14 M |
| 09/23/2026 | $0.91 | $0.80 (-12.55%) | $0.99 | $0.78 | 4.40 M | $11.93 M |
| 09/22/2026 | $0.81 | $0.83 (1.95%) | $0.86 | $0.79 | 250.41 K | $12.46 M |
| 09/21/2026 | $0.88 | $0.80 (-8.6%) | $0.89 | $0.80 | 444.19 K | $12.05 M |
| 09/18/2026 | $0.89 | $0.86 (-3.39%) | $0.93 | $0.86 | 598.72 K | $12.90 M |
| 09/17/2026 | $0.86 | $0.88 (1.86%) | $0.97 | $0.86 | 714.63 K | $13.14 M |
| 09/16/2026 | $0.95 | $0.88 (-7.34%) | $0.97 | $0.88 | 318.10 K | $13.20 M |
| 09/15/2026 | $1.00 | $0.95 (-4.8%) | $1.02 | $0.90 | 338.68 K | $14.28 M |
| 09/14/2026 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 245.44 K | $15.15 M |
| 09/11/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.04 | 228.20 K | $15.75 M |
| 09/10/2026 | $1.06 | $1.09 (2.83%) | $1.19 | $1.04 | 562.33 K | $16.35 M |
| 09/09/2026 | $1.14 | $1.07 (-6.14%) | $1.17 | $1.06 | 599.01 K | $16.05 M |
| 09/08/2026 | $1.18 | $1.19 (0.85%) | $1.24 | $1.17 | 849.26 K | $17.85 M |
| 09/04/2026 | $1.29 | $1.25 (-3.1%) | $1.35 | $1.23 | 1.34 M | $18.75 M |
| 09/03/2026 | $2.03 | $1.51 (-25.62%) | $2.06 | $1.36 | 8.26 M | $22.65 M |
| 09/02/2026 | $1.33 | $1.73 (30.08%) | $1.95 | $1.31 | 14.85 M | $25.95 M |
| 09/01/2026 | $1.35 | $1.38 (2.22%) | $1.49 | $1.30 | 19.94 M | $20.70 M |
| 08/31/2026 | $1.15 | $1.19 (3.48%) | $1.23 | $1.14 | 169.87 K | $17.85 M |
| 08/28/2026 | $1.19 | $1.18 (-0.84%) | $1.25 | $1.14 | 308.36 K | $17.70 M |
| 08/27/2026 | $1.26 | $1.18 (-6.35%) | $1.33 | $1.18 | 336.46 K | $17.70 M |
| 08/26/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.21 | 249.37 K | $19.50 M |
| 08/25/2026 | $1.15 | $1.30 (13.04%) | $1.40 | $1.10 | 1.79 M | $19.50 M |
| 08/24/2026 | $1.27 | $1.20 (-5.51%) | $1.35 | $1.20 | 681.90 K | $18.00 M |
| 08/21/2026 | $1.42 | $1.31 (-7.75%) | $1.45 | $1.24 | 1.93 M | $19.65 M |
| 08/20/2026 | $1.90 | $1.64 (-13.68%) | $4.09 | $1.55 | 38.63 M | $24.60 M |
| 08/19/2026 | $1.71 | $1.77 (3.51%) | $1.85 | $1.70 | 78.99 K | $26.55 M |
| 08/18/2026 | $1.90 | $1.76 (-7.37%) | $1.96 | $1.70 | 133.05 K | $26.40 M |
| 08/17/2026 | $2.17 | $1.93 (-11.06%) | $2.23 | $1.80 | 207.10 K | $28.95 M |
| 08/14/2026 | $2.21 | $2.17 (-1.81%) | $2.29 | $2.13 | 57.04 K | $32.55 M |
| 08/13/2026 | $2.20 | $2.18 (-0.91%) | $2.27 | $2.06 | 81.40 K | $32.70 M |
| 08/12/2026 | $2.30 | $2.20 (-4.35%) | $2.33 | $2.03 | 110.84 K | $33.00 M |
| 08/11/2026 | $2.93 | $2.37 (-19.11%) | $3.12 | $2.36 | 493.24 K | $35.55 M |
| 08/10/2026 | $3.21 | $3.00 (-6.54%) | $3.34 | $2.70 | 429.00 K | $45.00 M |
| 08/07/2026 | $3.29 | $3.05 (-7.29%) | $3.32 | $2.88 | 162.40 K | $45.75 M |
| 08/06/2026 | $2.85 | $3.13 (9.82%) | $3.79 | $2.62 | 175.40 K | $46.95 M |
| 08/05/2026 | $3.96 | $3.26 (-17.68%) | $3.96 | $3.03 | 319.60 K | $48.90 M |
| 08/04/2026 | $5.77 | $3.98 (-31.02%) | $6.10 | $3.86 | 325.80 K | $59.70 M |
| 08/03/2026 | $8.01 | $6.24 (-22.1%) | $8.24 | $5.51 | 167.51 K | $93.60 M |
| 07/31/2026 | $14.00 | $9.08 (-35.14%) | $14.00 | $7.50 | 87.42 K | $136.20 M |
| 07/30/2026 | $22.50 | $15.98 (-28.98%) | $32.66 | $11.49 | 39.30 K | $239.70 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.
