GAME
GAMESQUARE HLDG (GAME)
NASDAQ
$0.36+$0.01 (+3.37%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $34.6M
    Market Cap
  • -59.78%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -6.26%
    Low Price$0.31
    High Price$0.42
  • 3 Months
    -30.18%
    Low Price$0.31
    High Price$0.47
  • 1 Year
    -59.78%
    Low Price$0.25
    High Price$0.99
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
0.34
0.37
0.34
0.35
+3.55%
265,873
07/31/2026
0.36
0.37
0.34
0.34
-7.14%
370,638
07/30/2026
0.35
0.37
0.35
0.36
+4.57%
333,699
07/29/2026
0.36
0.37
0.35
0.35
-3.65%
329,881
07/28/2026
0.36
0.37
0.35
0.36
-1.43%
314,900
07/27/2026
0.37
0.38
0.36
0.36
+1.73%
299,021
07/24/2026
0.40
0.40
0.36
0.36
-4.69%
518,956
07/23/2026
0.40
0.41
0.37
0.38
-9.77%
882,669
07/22/2026
0.43
0.44
0.41
0.42
-1.42%
413,703
07/21/2026
0.39
0.43
0.38
0.42
+8.77%
1,156,714
07/20/2026
0.35
0.41
0.35
0.39
+10.74%
1,403,903
07/17/2026
0.35
0.36
0.35
0.35
-3.13%
502,364
07/16/2026
0.39
0.39
0.36
0.36
-8.67%
558,354
07/15/2026
0.35
0.41
0.35
0.40
+11.62%
1,515,183
07/14/2026
0.34
0.36
0.34
0.35
+4.79%
695,166
07/13/2026
0.33
0.36
0.32
0.34
+7.67%
1,225,216
07/10/2026
0.33
0.33
0.31
0.31
-4.06%
427,715
07/09/2026
0.32
0.33
0.32
0.33
+3.21%
393,518
07/08/2026
0.31
0.33
0.31
0.32
+1.37%
567,261
07/07/2026
0.34
0.34
0.30
0.31
-9.17%
1,586,805
07/06/2026
0.37
0.38
0.33
0.34
-6.99%
1,204,554
07/02/2026
0.37
0.39
0.37
0.37
-0.43%
959,252
07/01/2026
0.39
0.40
0.37
0.37
-5.80%
991,657
06/30/2026
0.39
0.41
0.39
0.40
-1.50%
449,882
06/29/2026
0.39
0.41
0.39
0.40
+2.82%
548,202
06/26/2026
0.38
0.41
0.37
0.39
+0.33%
566,320
06/25/2026
0.39
0.40
0.36
0.39
-0.59%
1,023,486
06/24/2026
0.42
0.42
0.38
0.39
-5.17%
1,430,243
06/23/2026
0.41
0.45
0.41
0.41
-2.92%
839,840
06/22/2026
0.42
0.44
0.41
0.42
-0.14%
1,315,890
06/18/2026
0.43
0.44
0.41
0.43
-0.02%
1,253,330
06/17/2026
0.43
0.44
0.43
0.43
-2.21%
668,611
06/16/2026
0.44
0.48
0.44
0.44
-4.65%
749,347
06/15/2026
0.42
0.47
0.42
0.46
+7.59%
1,462,687
06/12/2026
0.43
0.45
0.42
0.42
-5.17%
754,758
06/11/2026
0.41
0.45
0.41
0.45
+6.38%
1,069,051
06/10/2026
0.42
0.43
0.41
0.42
-1.96%
772,225
06/09/2026
0.43
0.44
0.40
0.43
+1.01%
1,243,893
06/08/2026
0.39
0.43
0.39
0.42
+6.61%
1,464,602
06/05/2026
0.41
0.42
0.39
0.40
-5.30%
2,662,909
06/04/2026
0.41
0.44
0.41
0.42
+1.82%
1,463,668
06/03/2026
0.41
0.43
0.40
0.41
-4.84%
1,116,923
06/02/2026
0.42
0.49
0.40
0.43
+9.07%
4,146,135
06/01/2026
0.39
0.42
0.39
0.40
-3.24%
1,456,230
05/29/2026
0.39
0.42
0.39
0.41
-0.17%
1,078,876
05/28/2026
0.40
0.42
0.39
0.41
+1.03%
1,135,671
05/27/2026
0.39
0.43
0.39
0.41
+1.32%
1,695,918
05/26/2026
0.43
0.47
0.39
0.40
-12.12%
2,520,385
05/22/2026
0.38
0.47
0.38
0.46
+17.38%
2,258,488
05/21/2026
0.36
0.40
0.36
0.39
+5.09%
915,513
05/20/2026
0.37
0.39
0.36
0.37
-4.26%
1,791,767
05/19/2026
0.38
0.39
0.38
0.39
-2.78%
1,322,785
05/18/2026
0.38
0.40
0.37
0.40
+2.20%
1,336,510
05/15/2026
0.38
0.42
0.38
0.39
-17.00%
3,894,776
05/14/2026
0.45
0.51
0.45
0.47
+3.30%
3,965,791
05/14/2026
-$0.18 Earnings
05/13/2026
0.45
0.48
0.43
0.46
+4.69%
1,762,756
05/12/2026
0.44
0.46
0.43
0.43
-3.03%
1,168,479
05/11/2026
0.46
0.48
0.45
0.45
-5.34%
2,082,172
05/08/2026
0.45
0.50
0.45
0.47
+6.12%
1,952,528
05/07/2026
0.46
0.48
0.45
0.45
-2.15%
857,170
05/06/2026
0.48
0.49
0.46
0.46
-2.98%
1,556,991
05/05/2026
0.47
0.48
0.43
0.47
0.00%
1,848,565
05/04/2026
0.51
0.53
0.47
0.47
-5.51%
1,710,673
05/01/2026
0.56
0.57
0.46
0.50
-9.56%
5,032,927
04/30/2026
0.59
0.59
0.55
0.55
-7.39%
2,345,615
04/29/2026
0.59
0.59
0.56
0.59
-1.02%
2,711,952
04/28/2026
0.58
0.65
0.56
0.60
+7.89%
4,610,840
04/27/2026
0.64
0.66
0.54
0.56
-6.85%
6,411,451
04/24/2026
0.62
0.62
0.59
0.60
-1.99%
3,202,048
04/23/2026
0.58
0.62
0.58
0.61
+0.36%
5,916,202
04/22/2026
0.47
0.63
0.47
0.61
+33.86%
43,293,615
04/21/2026
0.46
0.47
0.43
0.45
-0.74%
4,757,594
04/20/2026
0.40
0.47
0.40
0.46
+9.44%
6,478,927
04/17/2026
0.41
0.42
0.40
0.42
-0.26%
4,640,068
04/16/2026
0.39
0.42
0.37
0.42
+3.59%
7,602,638
04/15/2026
0.42
0.43
0.38
0.40
+4.39%
11,846,548
04/14/2026
0.39
0.40
0.36
0.39
+5.19%
12,182,040
04/13/2026
0.35
0.39
0.33
0.37
-0.57%
7,096,570
04/10/2026
0.32
0.38
0.29
0.37
+14.66%
24,243,788
04/09/2026
0.41
0.46
0.32
0.32
+27.90%
276,765,470
04/08/2026
0.27
0.28
0.25
0.25
+0.04%
19,142,992
04/08/2026
-$0.32 Earnings
04/07/2026
0.25
0.26
0.25
0.25
-1.14%
577,528
04/06/2026
0.25
0.26
0.25
0.26
+0.55%
484,550
04/02/2026
0.27
0.27
0.25
0.25
-4.70%
547,061
04/01/2026
0.27
0.28
0.26
0.27
-1.41%
631,536
03/31/2026
0.25
0.28
0.25
0.27
+8.61%
519,275
03/30/2026
0.25
0.25
0.24
0.25
+1.18%
800,056
03/27/2026
0.26
0.27
0.25
0.25
-8.15%
922,886
03/26/2026
0.26
0.28
0.26
0.27
-1.69%
462,984
03/25/2026
0.27
0.29
0.27
0.27
+0.78%
520,941
03/24/2026
0.28
0.29
0.27
0.27
-5.26%
514,579
03/23/2026
0.28
0.29
0.27
0.29
+1.42%
588,989
03/20/2026
0.28
0.28
0.26
0.28
-1.26%
1,023,421
03/19/2026
0.28
0.28
0.27
0.28
+1.93%
1,352,984
03/18/2026
0.30
0.30
0.28
0.28
-5.99%
859,068
03/17/2026
0.30
0.30
0.29
0.30
+0.10%
389,703
03/16/2026
0.30
0.31
0.29
0.30
+1.26%
853,450
03/13/2026
0.30
0.31
0.29
0.29
-0.24%
1,029,317