5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-2.94%
3 MONTH PERFORMANCE
-1.98%
6 MONTH PERFORMANCE
-12.39%
YEAR-TO-DATE PERFORMANCE
+4.74%
1 YEAR PERFORMANCE
-21.43%
Gamehaus Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.96 | $0.98 (1.67%) | $0.98 | $0.95 | 9.80 K | $50.61 M |
| 05/05/2026 | $0.92 | $0.97 (5.19%) | $0.98 | $0.92 | 3.38 K | $51.71 M |
| 05/04/2026 | $0.86 | $0.98 (14.57%) | $0.99 | $0.86 | 4.70 K | $52.24 M |
| 05/01/2026 | $0.93 | $0.99 (7.02%) | $0.99 | $0.92 | 4.32 K | $52.78 M |
| 04/30/2026 | $0.93 | $1.00 (7.04%) | $1.00 | $0.93 | 14.13 K | $53.31 M |
| 04/29/2026 | $0.94 | $0.95 (1.04%) | $0.95 | $0.91 | 4.85 K | $50.63 M |
| 04/28/2026 | $0.93 | $0.96 (3.54%) | $0.96 | $0.91 | 4.42 K | $51.11 M |
| 04/27/2026 | $0.96 | $0.98 (2.09%) | $0.98 | $0.94 | 4.80 K | $52.24 M |
| 04/24/2026 | $0.98 | $0.93 (-5.07%) | $1.00 | $0.93 | 2.50 K | $49.59 M |
| 04/23/2026 | $0.91 | $1.00 (9.37%) | $1.02 | $0.91 | 108.44 K | $53.31 M |
| 04/22/2026 | $0.96 | $0.96 (0%) | $1.00 | $0.89 | 13.31 K | $51.18 M |
| 04/21/2026 | $0.90 | $0.99 (9.59%) | $1.00 | $0.90 | 20.70 K | $52.58 M |
| 04/20/2026 | $0.90 | $0.93 (2.77%) | $0.93 | $0.90 | 12.30 K | $49.31 M |
| 04/17/2026 | $0.96 | $0.90 (-6.48%) | $0.97 | $0.88 | 26.50 K | $47.76 M |
| 04/16/2026 | $0.93 | $0.98 (5.67%) | $0.98 | $0.93 | 1.90 K | $52.22 M |
| 04/15/2026 | $0.99 | $0.98 (-1.01%) | $0.99 | $0.93 | 3.10 K | $52.22 M |
| 04/14/2026 | $0.98 | $0.95 (-2.96%) | $0.99 | $0.90 | 2.80 K | $50.65 M |
| 04/13/2026 | $0.95 | $1.01 (5.9%) | $1.01 | $0.87 | 31.82 K | $53.84 M |
| 04/10/2026 | $1.00 | $0.96 (-4.06%) | $1.00 | $0.68 | 26.22 K | $51.15 M |
| 04/09/2026 | $1.00 | $0.95 (-4.88%) | $1.01 | $0.95 | 1.81 K | $50.71 M |
| 04/08/2026 | $1.01 | $0.96 (-5.45%) | $1.01 | $0.95 | 12.60 K | $50.91 M |
| 04/07/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.95 | 15.51 K | $53.84 M |
| 04/06/2026 | $0.97 | $1.02 (5.2%) | $1.03 | $0.87 | 42.80 K | $54.38 M |
| 04/02/2026 | $0.87 | $0.96 (10.69%) | $0.98 | $0.85 | 46.62 K | $51.18 M |
| 04/01/2026 | $0.91 | $0.96 (5.61%) | $1.00 | $0.87 | 25.22 K | $51.18 M |
| 03/31/2026 | $0.93 | $0.89 (-4.3%) | $0.99 | $0.82 | 15.20 K | $47.45 M |
| 03/30/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.80 | 50.90 K | $53.84 M |
| 03/27/2026 | $0.99 | $1.04 (5.12%) | $1.05 | $0.98 | 3.82 K | $55.44 M |
| 03/26/2026 | $1.06 | $1.06 (0%) | $1.08 | $0.97 | 5.90 K | $56.51 M |
| 03/25/2026 | $0.97 | $1.08 (11.34%) | $1.08 | $0.97 | 7.25 K | $57.58 M |
| 03/24/2026 | $1.03 | $1.03 (0%) | $1.09 | $0.97 | 8.61 K | $54.91 M |
| 03/23/2026 | $1.05 | $1.02 (-2.86%) | $1.10 | $1.02 | 11.01 K | $54.38 M |
| 03/20/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.02 | 4.82 K | $58.11 M |
| 03/19/2026 | $1.06 | $1.07 (0.94%) | $1.08 | $1.02 | 8.30 K | $57.32 M |
| 03/18/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.04 | 5.10 K | $57.32 M |
| 03/17/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.03 | 8.75 K | $58.93 M |
| 03/16/2026 | $0.99 | $1.02 (3.29%) | $1.09 | $0.93 | 11.90 K | $54.64 M |
| 03/13/2026 | $0.99 | $1.11 (12.11%) | $1.11 | $0.99 | 9.11 K | $59.46 M |
| 03/12/2026 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 5.43 K | $55.71 M |
| 03/11/2026 | $1.00 | $1.06 (6.01%) | $1.10 | $0.98 | 10.12 K | $56.78 M |
| 03/10/2026 | $0.95 | $1.01 (6.32%) | $1.03 | $0.95 | 20.32 K | $54.11 M |
| 03/09/2026 | $0.98 | $0.99 (0.08%) | $1.00 | $0.93 | 22.50 K | $52.78 M |
| 03/06/2026 | $0.95 | $0.99 (3.48%) | $0.99 | $0.95 | 3.85 K | $52.78 M |
| 03/05/2026 | $0.97 | $1.00 (3.09%) | $1.00 | $0.95 | 3.70 K | $53.57 M |
| 03/04/2026 | $0.97 | $1.00 (3.06%) | $1.00 | $0.97 | 7.50 K | $53.55 M |
| 03/03/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.95 | 92.32 K | $54.11 M |
| 03/02/2026 | $0.96 | $1.02 (6.24%) | $1.02 | $0.96 | 28.80 K | $54.64 M |
| 02/27/2026 | $0.98 | $1.04 (5.69%) | $1.11 | $0.98 | 28.63 K | $55.71 M |
| 02/26/2026 | $1.02 | $1.02 (0%) | $1.02 | $0.99 | 1.70 K | $54.64 M |
| 02/25/2026 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 5.31 K | $54.64 M |
| 02/24/2026 | $0.96 | $1.02 (6.24%) | $1.03 | $0.96 | 8.80 K | $54.64 M |
| 02/23/2026 | $1.02 | $1.03 (0.98%) | $1.03 | $1.00 | 7.64 K | $55.18 M |
| 02/20/2026 | $0.98 | $1.02 (4.08%) | $1.03 | $0.98 | 12.00 K | $54.64 M |
| 02/19/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 343 | $55.18 M |
| 02/18/2026 | $0.99 | $1.03 (4.45%) | $1.03 | $0.99 | 3.40 K | $55.18 M |
| 02/17/2026 | $0.94 | $0.99 (4.77%) | $1.03 | $0.94 | 10.49 K | $52.93 M |
| 02/13/2026 | $1.01 | $1.01 (0%) | $1.01 | $0.99 | 6.20 K | $54.11 M |
| 02/12/2026 | $0.99 | $1.01 (2.01%) | $1.01 | $0.96 | 4.00 K | $54.11 M |
| 02/11/2026 | $0.94 | $1.02 (8.51%) | $1.02 | $0.94 | 7.90 K | $54.64 M |
| 02/10/2026 | $0.97 | $1.00 (3.09%) | $1.03 | $0.96 | 9.94 K | $53.57 M |
| 02/09/2026 | $0.95 | $1.00 (5.24%) | $1.00 | $0.95 | 3.42 K | $53.57 M |
| 02/06/2026 | $0.99 | $1.01 (2.07%) | $1.01 | $0.96 | 28.70 K | $54.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
