5th Planet Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.82	0.84	0.80	0.80	0.80	-1.47%	60,464
Dec 4, 2025	0.85	0.85	0.82	0.82	0.82	-2.63%	50,628
Dec 3, 2025	0.87	0.87	0.83	0.84	0.84	-2.33%	143,877
Dec 2, 2025	0.88	0.88	0.82	0.86	0.86	-2.50%	103,269
Dec 1, 2025	0.84	0.88	0.84	0.88	0.88	6.02%	385,025
Nov 28, 2025	0.78	0.83	0.78	0.83	0.83	6.96%	368,636
Nov 27, 2025	0.76	0.79	0.73	0.78	0.78	2.11%	193,247
Nov 26, 2025	0.75	0.77	0.75	0.76	0.76	2.70%	251,020
Nov 25, 2025	0.67	0.75	0.67	0.74	0.74	13.85%	128,037
Nov 24, 2025	0.65	0.65	0.63	0.65	0.65	0.31%	105,842
Nov 21, 2025	0.69	0.69	0.64	0.65	0.65	-7.43%	175,164
Nov 20, 2025	0.75	0.76	0.69	0.70	0.70	-6.42%	110,404
Nov 19, 2025	0.75	0.79	0.75	0.75	0.75	5.06%	82,331
Nov 18, 2025	0.75	0.75	0.71	0.71	0.71	-4.04%	46,798
Nov 17, 2025	0.74	0.74	0.72	0.74	0.74	0.27%	49,084
Nov 14, 2025	0.71	0.75	0.71	0.74	0.74	4.23%	94,911
Nov 13, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	26,869
Nov 12, 2025	0.69	0.70	0.69	0.70	0.70	0.29%	7,107
Nov 11, 2025	0.68	0.72	0.68	0.70	0.70	-1.41%	28,890
Nov 10, 2025	0.70	0.71	0.68	0.71	0.71	1.14%	22,338
Nov 7, 2025	0.68	0.70	0.66	0.70	0.70	0.29%	67,255
Nov 6, 2025	0.69	0.71	0.65	0.70	0.70	-	136,747
Nov 5, 2025	0.70	0.70	0.68	0.70	0.70	-0.29%	68,186
Nov 4, 2025	0.71	0.71	0.70	0.70	0.70	-1.69%	63,280
Nov 3, 2025	0.72	0.72	0.71	0.71	0.71	-	17,821
Oct 31, 2025	0.72	0.76	0.71	0.71	0.71	-1.11%	11,573
Oct 30, 2025	0.74	0.76	0.72	0.72	0.72	-2.44%	101,615
Oct 29, 2025	0.74	0.74	0.72	0.74	0.74	0.27%	62,389
Oct 28, 2025	0.70	0.74	0.70	0.74	0.74	1.66%	84,007
Oct 27, 2025	0.70	0.75	0.70	0.72	0.72	1.12%	21,011
Oct 24, 2025	0.72	0.72	0.70	0.72	0.72	1.99%	46,619
Oct 23, 2025	0.70	0.73	0.70	0.70	0.70	0.86%	76,999
Oct 22, 2025	0.71	0.75	0.70	0.70	0.70	-3.06%	24,758
Oct 21, 2025	0.73	0.73	0.72	0.72	0.72	-1.64%	16,869
Oct 20, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	2,119
Oct 17, 2025	0.72	0.72	0.71	0.72	0.72	-	9,094
Oct 16, 2025	0.69	0.73	0.69	0.72	0.72	-0.28%	273,824
Oct 15, 2025	0.74	0.74	0.69	0.72	0.72	-0.82%	75,873
Oct 14, 2025	0.71	0.73	0.71	0.73	0.73	0.83%	24,382
Oct 13, 2025	0.75	0.75	0.71	0.72	0.72	-3.22%	37,268
Oct 10, 2025	0.70	0.75	0.70	0.75	0.75	-	52,800
Oct 9, 2025	0.75	0.75	0.71	0.75	0.75	2.19%	168,664
Oct 8, 2025	0.69	0.74	0.69	0.73	0.73	0.27%	61,780
Oct 7, 2025	0.70	0.73	0.70	0.73	0.73	-0.27%	34,982
Oct 6, 2025	0.71	0.76	0.69	0.73	0.73	5.19%	232,267
Oct 3, 2025	0.67	0.72	0.67	0.69	0.69	2.36%	171,303
Oct 2, 2025	0.66	0.68	0.63	0.68	0.68	2.42%	310,790
Oct 1, 2025	0.66	0.69	0.66	0.66	0.66	-4.06%	244,928
Sep 30, 2025	0.69	0.70	0.69	0.69	0.69	-	75,207
Sep 29, 2025	0.68	0.69	0.67	0.69	0.69	2.07%	338,006