Gamehaus Holdings Inc. - Class A Ordinary Shares (GMHS)
1.4400
+0.1200 (9.09%)
NASDAQ · Last Trade: Sep 28th, 8:01 AM EDT
Historical Prices For Gamehaus Holdings Inc. - Class A Ordinary Shares (GMHS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 1.32 | 1.49 | 1.32 | 1.44 | 122,412 | 1.44 |
| 9/25/2025 | 1.40 | 1.45 | 1.30 | 1.32 | 90,673 | 1.32 |
| 9/24/2025 | 1.47 | 1.48 | 1.41 | 1.45 | 156,464 | 1.45 |
| 9/23/2025 | 1.49 | 1.54 | 1.49 | 1.50 | 59,651 | 1.50 |
| 9/22/2025 | 1.61 | 1.61 | 1.49 | 1.52 | 155,244 | 1.52 |
| 9/19/2025 | 1.45 | 1.46 | 1.41 | 1.44 | 140,709 | 1.44 |
| 9/18/2025 | 1.43 | 1.48 | 1.37 | 1.37 | 108,580 | 1.37 |
| 9/17/2025 | 1.46 | 1.51 | 1.41 | 1.44 | 127,323 | 1.44 |
| 9/16/2025 | 1.40 | 1.61 | 1.40 | 1.46 | 261,607 | 1.46 |
| 9/15/2025 | 1.63 | 1.63 | 1.39 | 1.40 | 283,934 | 1.40 |
| 9/12/2025 | 1.77 | 1.82 | 1.67 | 1.67 | 188,674 | 1.67 |
| 9/11/2025 | 1.90 | 1.90 | 1.79 | 1.80 | 223,636 | 1.80 |
| 9/10/2025 | 2.06 | 2.19 | 1.81 | 1.86 | 697,076 | 1.86 |
| 9/09/2025 | 1.84 | 2.45 | 1.80 | 2.29 | 22,477,203 | 2.29 |
| 9/08/2025 | 2.25 | 2.25 | 1.66 | 1.73 | 581,845 | 1.73 |
| 9/05/2025 | 1.99 | 2.24 | 1.92 | 1.92 | 705,162 | 1.92 |
| 9/04/2025 | 1.87 | 2.19 | 1.87 | 2.03 | 691,566 | 2.03 |
| 9/03/2025 | 2.01 | 2.10 | 1.94 | 1.97 | 521,425 | 1.97 |
| 9/02/2025 | 1.72 | 2.14 | 1.71 | 2.13 | 2,256,974 | 2.13 |
| 8/29/2025 | 2.60 | 2.66 | 1.81 | 1.90 | 157,749,891 | 1.90 |
| 8/28/2025 | 1.14 | 1.22 | 1.10 | 1.13 | 49,471 | 1.13 |
| 8/27/2025 | 1.09 | 1.14 | 1.04 | 1.12 | 49,654 | 1.12 |
| 8/26/2025 | 1.10 | 1.19 | 1.10 | 1.16 | 45,966 | 1.16 |
| 8/25/2025 | 1.13 | 1.16 | 1.09 | 1.09 | 145,154 | 1.09 |
| 8/22/2025 | 1.13 | 1.19 | 1.12 | 1.14 | 62,095 | 1.14 |
| 8/21/2025 | 1.13 | 1.17 | 1.09 | 1.17 | 111,143 | 1.17 |
| 8/20/2025 | 1.15 | 1.15 | 1.08 | 1.09 | 63,779 | 1.09 |
| 8/19/2025 | 1.22 | 1.23 | 1.11 | 1.12 | 135,458 | 1.12 |
| 8/18/2025 | 1.24 | 1.27 | 1.19 | 1.22 | 111,229 | 1.22 |
| 8/15/2025 | 1.28 | 1.32 | 1.21 | 1.23 | 152,421 | 1.23 |
| 8/14/2025 | 1.29 | 1.45 | 1.29 | 1.29 | 111,191 | 1.29 |
| 8/13/2025 | 1.44 | 1.51 | 1.31 | 1.31 | 265,013 | 1.31 |
| 8/12/2025 | 1.53 | 1.76 | 1.51 | 1.55 | 580,154 | 1.55 |
| 8/11/2025 | 1.60 | 2.33 | 1.50 | 1.89 | 30,312,761 | 1.89 |
| 8/08/2025 | 1.32 | 1.32 | 1.26 | 1.29 | 4,053,578 | 1.29 |
| 8/07/2025 | 1.32 | 1.40 | 1.29 | 1.30 | 33,349 | 1.30 |
| 8/06/2025 | 1.34 | 1.48 | 1.32 | 1.32 | 28,311 | 1.32 |
| 8/05/2025 | 1.39 | 1.41 | 1.35 | 1.37 | 27,871 | 1.37 |
| 8/04/2025 | 1.46 | 1.50 | 1.39 | 1.44 | 32,247 | 1.44 |
| 8/01/2025 | 1.46 | 1.48 | 1.44 | 1.48 | 44,530 | 1.48 |
| 7/31/2025 | 1.48 | 1.50 | 1.48 | 1.49 | 28,625 | 1.49 |
| 7/30/2025 | 1.50 | 1.52 | 1.46 | 1.50 | 44,943 | 1.50 |
| 7/29/2025 | 1.57 | 1.65 | 1.56 | 1.57 | 48,240 | 1.57 |
| 7/28/2025 | 1.47 | 1.56 | 1.46 | 1.56 | 48,175 | 1.56 |
| 7/25/2025 | 1.49 | 1.49 | 1.46 | 1.49 | 31,944 | 1.49 |
| 7/24/2025 | 1.56 | 1.57 | 1.44 | 1.46 | 30,700 | 1.46 |
| 7/23/2025 | 1.44 | 1.54 | 1.43 | 1.46 | 32,654 | 1.46 |
| 7/22/2025 | 1.54 | 1.54 | 1.44 | 1.44 | 7,362 | 1.44 |
| 7/21/2025 | 1.46 | 1.59 | 1.41 | 1.48 | 22,820 | 1.48 |
| 7/18/2025 | 1.45 | 1.61 | 1.44 | 1.44 | 21,767 | 1.44 |
| 7/17/2025 | 1.61 | 1.68 | 1.24 | 1.44 | 80,771 | 1.44 |
| 7/16/2025 | 1.64 | 1.69 | 1.55 | 1.59 | 40,246 | 1.59 |
| 7/15/2025 | 1.71 | 1.71 | 1.57 | 1.57 | 2,629 | 1.57 |
| 7/14/2025 | 1.64 | 1.78 | 1.64 | 1.78 | 6,616 | 1.78 |
| 7/10/2025 | 1.70 | 0.00 | 1.74 | 1.74 | 20 | 1.74 |
| 7/09/2025 | 1.59 | 1.70 | 1.59 | 1.70 | 14,114 | 1.70 |
| 7/08/2025 | 1.65 | 1.65 | 1.56 | 1.58 | 6,229 | 1.58 |
| 7/07/2025 | 1.55 | 1.63 | 1.55 | 1.57 | 9,423 | 1.57 |
| 7/03/2025 | 1.61 | 1.66 | 1.55 | 1.65 | 12,340 | 1.65 |
| 7/02/2025 | 1.56 | 1.61 | 1.55 | 1.56 | 1,975 | 1.56 |
| 7/01/2025 | 1.59 | 1.63 | 1.55 | 1.59 | 3,148 | 1.59 |
| 6/30/2025 | 1.59 | 1.63 | 1.56 | 1.62 | 8,559 | 1.62 |