GameSquare Holdings, Inc. (GAME)
NASDAQ: GAME · Real-Time Price · USD
0.6768
-0.0029 (-0.43%)
At close: Sep 26, 2025, 4:00 PM EDT
0.6742
-0.0026 (-0.38%)
After-hours: Sep 26, 2025, 7:34 PM EDT
Engine Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | -0.43% | 3,618,021 |
| Sep 25, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -6.25% | 4,285,802 |
| Sep 24, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 2.07% | 1,676,496 |
| Sep 23, 2025 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | -0.22% | 2,692,585 |
| Sep 22, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -1.75% | 2,609,051 |
| Sep 19, 2025 | 0.77 | 0.78 | 0.70 | 0.72 | 0.72 | -6.47% | 6,504,297 |
| Sep 18, 2025 | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | 4.00% | 2,241,003 |
| Sep 17, 2025 | 0.72 | 0.79 | 0.71 | 0.74 | 0.74 | 3.52% | 4,266,332 |
| Sep 16, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 1.28% | 1,516,698 |
| Sep 15, 2025 | 0.71 | 0.76 | 0.71 | 0.71 | 0.71 | 0.21% | 2,326,225 |
| Sep 12, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.88% | 3,735,568 |
| Sep 11, 2025 | 0.72 | 0.77 | 0.72 | 0.73 | 0.73 | -0.46% | 2,460,382 |
| Sep 10, 2025 | 0.76 | 0.78 | 0.72 | 0.73 | 0.73 | -2.21% | 1,732,471 |
| Sep 9, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 1.97% | 1,830,603 |
| Sep 8, 2025 | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | 5.71% | 3,135,993 |
| Sep 5, 2025 | 0.73 | 0.76 | 0.68 | 0.70 | 0.70 | -4.62% | 3,328,867 |
| Sep 4, 2025 | 0.76 | 0.79 | 0.72 | 0.73 | 0.73 | -0.80% | 3,308,031 |
| Sep 3, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 0.05% | 1,743,129 |
| Sep 2, 2025 | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | -2.65% | 1,876,751 |
| Aug 29, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -3.72% | 2,080,219 |
| Aug 28, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -0.91% | 1,851,546 |
| Aug 27, 2025 | 0.80 | 0.84 | 0.79 | 0.79 | 0.79 | -2.58% | 1,415,840 |
| Aug 26, 2025 | 0.88 | 0.90 | 0.81 | 0.81 | 0.81 | -7.89% | 2,745,181 |
| Aug 25, 2025 | 0.88 | 0.94 | 0.86 | 0.88 | 0.88 | 0.70% | 3,579,146 |
| Aug 22, 2025 | 0.77 | 0.88 | 0.76 | 0.88 | 0.88 | 12.08% | 5,277,444 |
| Aug 21, 2025 | 0.76 | 0.82 | 0.75 | 0.78 | 0.78 | 1.11% | 2,675,079 |
| Aug 20, 2025 | 0.76 | 0.79 | 0.74 | 0.77 | 0.77 | 0.86% | 2,732,146 |
| Aug 19, 2025 | 0.84 | 0.85 | 0.76 | 0.77 | 0.77 | -10.38% | 4,104,102 |
| Aug 18, 2025 | 0.78 | 0.86 | 0.78 | 0.86 | 0.86 | 10.76% | 4,440,330 |
| Aug 15, 2025 | 0.82 | 0.84 | 0.75 | 0.77 | 0.77 | -13.24% | 8,175,987 |
| Aug 14, 2025 | 0.90 | 0.93 | 0.85 | 0.89 | 0.89 | -4.11% | 8,160,630 |
| 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 |