GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.4897
-0.0190 (-3.74%)
At close: Dec 5, 2025, 4:00 PM EST
0.4996
+0.0099 (2.02%)
After-hours: Dec 5, 2025, 7:28 PM EST
Engine Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -3.74% | 802,843 |
| Dec 4, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 4.16% | 863,661 |
| Dec 3, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 1.03% | 1,290,296 |
| Dec 2, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 2.81% | 1,154,430 |
| Dec 1, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -12.63% | 1,284,012 |
| Nov 28, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 8.73% | 1,424,239 |
| Nov 26, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -0.02% | 1,259,267 |
| Nov 25, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 1.68% | 329,244 |
| Nov 24, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 4.55% | 821,825 |
| Nov 21, 2025 | 0.46 | 0.47 | 0.42 | 0.47 | 0.47 | 0.11% | 2,792,420 |
| Nov 20, 2025 | 0.52 | 0.54 | 0.46 | 0.47 | 0.47 | -8.69% | 2,066,412 |
| Nov 19, 2025 | 0.51 | 0.56 | 0.50 | 0.51 | 0.51 | 0.89% | 2,010,073 |
| Nov 18, 2025 | 0.49 | 0.51 | 0.46 | 0.51 | 0.51 | 7.33% | 2,227,315 |
| Nov 17, 2025 | 0.46 | 0.53 | 0.46 | 0.47 | 0.47 | 5.07% | 3,285,901 |
| Nov 14, 2025 | 0.47 | 0.50 | 0.44 | 0.45 | 0.45 | -12.04% | 3,974,608 |
| Nov 13, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -5.07% | 6,311,191 |
| Nov 12, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 2.74% | 1,297,065 |
| Nov 11, 2025 | 0.55 | 0.57 | 0.52 | 0.52 | 0.52 | -4.59% | 1,294,143 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.54 | 0.55 | 0.55 | -4.32% | 1,335,374 |
| Nov 7, 2025 | 0.52 | 0.58 | 0.51 | 0.57 | 0.57 | 7.42% | 1,858,920 |
| Nov 6, 2025 | 0.58 | 0.59 | 0.51 | 0.53 | 0.53 | -8.02% | 2,025,955 |
| Nov 5, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 3.06% | 1,069,005 |
| Nov 4, 2025 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -8.36% | 1,548,220 |
| Nov 3, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -7.95% | 1,445,316 |
| Oct 31, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.05% | 1,100,093 |
| Oct 30, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -2.50% | 1,333,907 |
| Oct 29, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -3.32% | 1,772,383 |
| Oct 28, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -6.63% | 1,533,084 |
| Oct 27, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | 5.66% | 1,326,967 |
| Oct 24, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 1.23% | 1,125,132 |
| Oct 23, 2025 | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | 1.61% | 1,066,499 |
| Oct 22, 2025 | 0.68 | 0.71 | 0.66 | 0.68 | 0.68 | -2.26% | 1,738,243 |
| Oct 21, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | -0.23% | 891,298 |
| Oct 20, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 2.94% | 1,380,364 |
| Oct 17, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.74% | 1,971,086 |
| Oct 16, 2025 | 0.71 | 0.73 | 0.67 | 0.67 | 0.67 | -5.14% | 2,149,597 |
| Oct 15, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -1.70% | 1,306,690 |
| Oct 14, 2025 | 0.71 | 0.74 | 0.68 | 0.72 | 0.72 | -0.06% | 2,392,571 |
| Oct 13, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | 0.71% | 1,977,769 |
| Oct 10, 2025 | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -7.82% | 3,193,543 |
| Oct 9, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -4.65% | 1,741,003 |
| Oct 8, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 1.01% | 1,266,552 |
| Oct 7, 2025 | 0.85 | 0.85 | 0.77 | 0.81 | 0.81 | -5.53% | 2,642,761 |
| Oct 6, 2025 | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | 1.79% | 2,908,443 |
| Oct 3, 2025 | 0.77 | 0.85 | 0.76 | 0.84 | 0.84 | 12.07% | 7,010,241 |
| Oct 2, 2025 | 0.69 | 0.76 | 0.69 | 0.75 | 0.75 | 6.74% | 2,928,800 |
| Oct 1, 2025 | 0.67 | 0.73 | 0.67 | 0.70 | 0.70 | 3.61% | 3,713,268 |
| Sep 30, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.32% | 1,813,695 |
| Sep 29, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | 0.62% | 2,008,057 |
| Sep 26, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | -0.43% | 3,618,021 |