GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.9279
+0.0079 (0.86%)
At close: Aug 13, 2025, 4:00 PM
0.9299
+0.0020 (0.22%)
Pre-market: Aug 14, 2025, 7:00 AM EDT
Engine Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.96 | 0.97 | 0.90 | 0.93 | 0.93 | 0.86% | 5,648,445 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.89 | 0.92 | 0.92 | -5.66% | 10,373,186 |
| Aug 11, 2025 | 1.02 | 1.09 | 0.94 | 0.98 | 0.98 | -0.91% | 11,849,186 |
| Aug 8, 2025 | 0.98 | 1.05 | 0.95 | 0.98 | 0.98 | 1.79% | 7,596,310 |
| Aug 7, 2025 | 1.01 | 1.08 | 0.94 | 0.97 | 0.97 | -2.22% | 7,659,251 |
| Aug 6, 2025 | 0.87 | 1.04 | 0.85 | 0.99 | 0.99 | 13.86% | 9,969,975 |
| Aug 5, 2025 | 0.88 | 0.90 | 0.82 | 0.87 | 0.87 | 0.59% | 3,995,853 |
| Aug 4, 2025 | 0.87 | 0.94 | 0.84 | 0.86 | 0.86 | 6.49% | 7,100,734 |
| Aug 1, 2025 | 0.82 | 0.87 | 0.78 | 0.81 | 0.81 | -5.53% | 5,151,204 |
| Jul 31, 2025 | 0.95 | 0.99 | 0.85 | 0.86 | 0.86 | -9.68% | 8,844,385 |
| Jul 30, 2025 | 0.96 | 1.04 | 0.95 | 0.95 | 0.95 | -0.11% | 7,384,000 |
| Jul 29, 2025 | 1.08 | 1.10 | 0.95 | 0.95 | 0.95 | -15.06% | 13,197,662 |
| Jul 28, 2025 | 1.17 | 1.24 | 1.08 | 1.12 | 1.12 | -0.88% | 8,730,572 |
| Jul 25, 2025 | 1.17 | 1.20 | 1.10 | 1.13 | 1.13 | -11.02% | 13,279,451 |
| Jul 24, 2025 | 1.33 | 1.44 | 1.26 | 1.27 | 1.27 | - | 12,660,809 |
| Jul 23, 2025 | 1.34 | 1.36 | 1.27 | 1.27 | 1.27 | -7.97% | 8,551,449 |
| Jul 22, 2025 | 1.42 | 1.43 | 1.28 | 1.38 | 1.38 | -5.48% | 13,194,546 |
| Jul 21, 2025 | 1.60 | 1.63 | 1.36 | 1.46 | 1.46 | -3.95% | 36,790,974 |
| Jul 18, 2025 | 1.73 | 1.75 | 1.50 | 1.52 | 1.52 | -5.59% | 40,943,709 |
| Jul 17, 2025 | 1.52 | 1.75 | 1.47 | 1.61 | 1.61 | -30.30% | 89,114,331 |
| Jul 16, 2025 | 2.19 | 2.82 | 2.05 | 2.31 | 2.31 | 52.98% | 99,499,324 |
| Jul 15, 2025 | 1.60 | 1.65 | 1.37 | 1.51 | 1.51 | -9.04% | 14,558,746 |
| Jul 14, 2025 | 1.80 | 1.95 | 1.59 | 1.66 | 1.66 | -7.78% | 8,102,427 |
| Jul 11, 2025 | 1.98 | 2.20 | 1.72 | 1.80 | 1.80 | -3.23% | 11,869,299 |
| Jul 10, 2025 | 2.00 | 2.12 | 1.67 | 1.86 | 1.86 | -13.89% | 16,838,420 |
| Jul 9, 2025 | 1.87 | 2.87 | 1.77 | 2.16 | 2.16 | 40.26% | 87,850,647 |
| Jul 8, 2025 | 0.99 | 1.69 | 0.93 | 1.54 | 1.54 | 58.76% | 29,106,715 |
| Jul 7, 2025 | 0.89 | 0.98 | 0.89 | 0.97 | 0.97 | 8.53% | 1,256,413 |
| Jul 3, 2025 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -2.74% | 340,278 |
| Jul 2, 2025 | 0.87 | 0.94 | 0.83 | 0.92 | 0.92 | 7.86% | 790,334 |
| Jul 1, 2025 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | -1.96% | 1,733,940 |
| Jun 30, 2025 | 0.86 | 0.97 | 0.82 | 0.87 | 0.87 | 15.16% | 2,487,079 |
| Jun 27, 2025 | 0.73 | 0.80 | 0.73 | 0.75 | 0.75 | 1.99% | 255,718 |
| Jun 26, 2025 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | -1.20% | 109,592 |
| Jun 25, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | -0.47% | 122,605 |
| Jun 24, 2025 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 1.68% | 247,266 |
| Jun 23, 2025 | 0.74 | 0.75 | 0.69 | 0.74 | 0.74 | -3.90% | 361,026 |
| Jun 20, 2025 | 0.73 | 0.78 | 0.68 | 0.77 | 0.77 | 5.23% | 1,194,072 |
| Jun 18, 2025 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -3.77% | 197,503 |
| Jun 17, 2025 | 0.82 | 0.84 | 0.76 | 0.76 | 0.76 | -7.28% | 239,329 |
| Jun 16, 2025 | 0.82 | 0.83 | 0.77 | 0.82 | 0.82 | 1.20% | 245,504 |
| Jun 13, 2025 | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | 1.30% | 138,207 |
| Jun 12, 2025 | 0.82 | 0.83 | 0.76 | 0.80 | 0.80 | -4.19% | 118,835 |
| Jun 11, 2025 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -2.68% | 109,656 |
| Jun 10, 2025 | 0.94 | 0.95 | 0.85 | 0.86 | 0.86 | -9.68% | 218,178 |
| Jun 9, 2025 | 0.83 | 0.96 | 0.83 | 0.95 | 0.95 | 11.75% | 473,146 |
| Jun 6, 2025 | 0.87 | 0.90 | 0.82 | 0.85 | 0.85 | -1.72% | 129,792 |
| Jun 5, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -5.11% | 184,169 |
| Jun 4, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 1.74% | 78,479 |
| Jun 3, 2025 | 0.92 | 0.93 | 0.86 | 0.90 | 0.90 | -0.22% | 159,377 |