Dark

GAME
GameSquare Holdings, Inc. Common Stock
stock NASDAQ

At Close

Feb 3, 2026 3:59:50 PM EST

0.3600USD-4.409%(-0.0160)2,178,133

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Feb 3, 2026 9:16:30 AM EST

0.3694USD-0.699%(-0.0026)31,618

After-hours

Feb 3, 2026 4:12:30 PM EST

0.3500USD-1.575%(-0.0100)8,989

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	0.37000	0.380000	0.330000	0.360000	-3.226%	2,178,133	0.000%
2026-02-02	0.36500	0.388700	0.365000	0.372000	-2.311%	1,458,183	-3.226%
2026-01-30	0.40000	0.417800	0.370000	0.380800	-6.621%	1,321,056	-5.462%
2026-01-29	0.42500	0.431500	0.380000	0.407800	-3.593%	1,275,974	-11.721%
2026-01-28	0.44400	0.452300	0.420000	0.423000	-4.730%	527,163	-14.894%
2026-01-27	0.44860	0.448600	0.423100	0.444000	-0.426%	624,445	-18.919%
2026-01-26	0.43800	0.456750	0.435400	0.445900	-2.536%	724,439	-19.264%
2026-01-23	0.44400	0.480000	0.444000	0.457500	+1.780%	1,060,706	-21.311%
2026-01-22	0.44700	0.485000	0.439000	0.449500	+5.269%	1,116,388	-19.911%
2026-01-21	0.41620	0.440000	0.405900	0.427000	+2.521%	645,134	-15.691%
2026-01-20	0.41000	0.440000	0.410000	0.416500	-5.577%	715,522	-13.565%
2026-01-16	0.44910	0.453000	0.441100	0.441100	-1.010%	352,885	-18.386%
2026-01-15	0.46240	0.469900	0.432000	0.445600	-3.571%	927,720	-19.210%
2026-01-14	0.47050	0.482000	0.460000	0.462100	+0.413%	982,900	-22.095%
2026-01-13	0.47200	0.477900	0.455000	0.460200	-1.435%	1,123,172	-21.773%
2026-01-12	0.46400	0.480000	0.446910	0.466900	-0.660%	1,004,400	-22.896%
2026-01-09	0.46980	0.487600	0.464800	0.470000	-0.106%	369,599	-23.404%
2026-01-08	0.46820	0.488000	0.464000	0.470500	+2.349%	432,556	-23.486%
2026-01-07	0.46600	0.492600	0.453700	0.459700	-3.017%	1,010,077	-21.688%
2026-01-06	0.50000	0.500000	0.462800	0.474000	+0.573%	878,266	-24.051%
2026-01-05	0.44340	0.506000	0.435000	0.471300	+8.345%	2,077,325	-23.616%
2026-01-02	0.39440	0.444900	0.390100	0.435000	+12.987%	1,892,451	-17.241%
2025-12-31	0.40160	0.401600	0.370100	0.385000	-3.750%	2,606,021	-6.494%
2025-12-30	0.41340	0.444000	0.400000	0.400000	-4.237%	2,061,454	-10.000%
2025-12-29	0.43440	0.445100	0.410900	0.417700	-6.408%	2,237,353	-13.814%
2025-12-26	0.44600	0.449700	0.432100	0.446300	-0.800%	860,258	-19.337%
2025-12-24	0.43710	0.460500	0.437100	0.449900	+2.717%	1,013,881	-19.982%
2025-12-23	0.45650	0.456900	0.428000	0.438000	-4.325%	1,777,273	-17.808%
2025-12-22	0.46900	0.484800	0.450100	0.457800	-2.388%	1,042,187	-21.363%
2025-12-19	0.47000	0.480000	0.455100	0.469000	+0.817%	1,322,800	-23.241%
2025-12-18	0.48300	0.500000	0.450000	0.465200	-3.605%	1,705,968	-22.614%
2025-12-17	0.50290	0.508800	0.474000	0.482600	-5.354%	586,677	-25.404%
2025-12-16	0.49480	0.510900	0.480100	0.509900	+4.488%	995,507	-29.398%
2025-12-15	0.53900	0.539000	0.479000	0.488000	-5.773%	1,322,735	-26.230%
2025-12-12	0.55000	0.558700	0.514050	0.517900	-5.060%	876,519	-30.489%
2025-12-11	0.52500	0.558700	0.515000	0.545500	+2.480%	1,107,177	-34.005%
2025-12-10	0.53000	0.553700	0.523100	0.532300	-1.444%	1,352,897	-32.369%
2025-12-09	0.49390	0.563000	0.493900	0.540100	+8.020%	2,437,351	-33.346%
2025-12-08	0.49960	0.504200	0.481200	0.500000	+2.103%	710,592	-28.000%
2025-12-05	0.50000	0.508900	0.475600	0.489700	-3.735%	802,843	-26.486%
2025-12-04	0.48800	0.508700	0.476200	0.508700	+4.156%	868,288	-29.231%
2025-12-03	0.47100	0.491300	0.461400	0.488400	+1.034%	1,293,009	-26.290%
2025-12-02	0.48800	0.488000	0.471550	0.483400	+2.807%	1,169,240	-25.528%
2025-12-01	0.51000	0.510100	0.470100	0.470200	-12.638%	1,290,253	-23.437%
2025-11-28	0.49100	0.539800	0.491000	0.538220	+8.731%	1,424,239	-33.113%
2025-11-26	0.48850	0.503699	0.480100	0.495000	-0.020%	1,274,876	-27.273%
2025-11-25	0.47900	0.495100	0.470000	0.495100	+1.684%	340,369	-27.287%
2025-11-24	0.47480	0.495000	0.465800	0.486900	+4.552%	821,825	-26.063%
2025-11-21	0.46170	0.472200	0.420100	0.465700	+0.107%	2,792,175	-22.697%
2025-11-20	0.52200	0.536900	0.457450	0.465200	-8.695%	2,066,412	-22.614%
2025-11-19	0.50500	0.560000	0.495000	0.509500	+0.891%	2,010,073	-29.342%
2025-11-18	0.49000	0.509900	0.458850	0.505000	+7.333%	2,226,815	-28.713%
2025-11-17	0.46000	0.532500	0.460000	0.470500	+5.069%	3,285,901	-23.486%
2025-11-14	0.47360	0.500000	0.440600	0.447800	-12.041%	3,974,608	-19.607%
2025-11-13	0.53580	0.550000	0.500000	0.509100	-5.072%	6,311,191	-29.287%
2025-11-12	0.53500	0.549400	0.520000	0.536300	+2.739%	1,297,065	-32.873%
2025-11-11	0.55000	0.565000	0.520000	0.522000	-4.588%	1,293,873	-31.034%
2025-11-10	0.59990	0.600000	0.543500	0.547100	-4.320%	1,335,374	-34.199%
2025-11-07	0.52200	0.579800	0.510000	0.571800	+7.421%	1,858,800	-37.041%
2025-11-06	0.58000	0.586600	0.511400	0.532300	-8.018%	2,024,055	-32.369%
2025-11-05	0.56500	0.590000	0.555500	0.578700	+3.063%	1,069,005	-37.792%
2025-11-04	0.60000	0.606200	0.560100	0.561500	-8.356%	1,548,020	-35.886%
2025-11-03	0.67400	0.674000	0.611100	0.612700	-7.948%	1,445,316	-41.244%
2025-10-31	0.65300	0.672000	0.645000	0.665600	+2.055%	1,100,093	-45.913%
2025-10-30	0.66200	0.679800	0.646000	0.652200	-2.497%	1,332,867	-44.802%
2025-10-29	0.70000	0.710000	0.667900	0.668900	-3.324%	1,772,383	-46.180%
2025-10-28	0.71900	0.725000	0.691600	0.691900	-6.626%	1,533,084	-47.969%
2025-10-27	0.72000	0.745800	0.710000	0.741000	+5.661%	1,326,867	-51.417%
2025-10-24	0.69230	0.728800	0.690000	0.701300	+1.227%	1,125,132	-48.667%
2025-10-23	0.68000	0.709450	0.671800	0.692800	+1.613%	1,066,499	-48.037%
2025-10-22	0.68000	0.706400	0.663000	0.681800	-2.265%	1,737,893	-47.199%
2025-10-21	0.69000	0.724000	0.675500	0.697600	-0.229%	891,298	-48.394%
2025-10-20	0.68500	0.716500	0.675100	0.699200	+2.945%	1,380,289	-48.513%
2025-10-17	0.67050	0.684800	0.655000	0.679200	+0.742%	1,971,086	-46.996%
2025-10-16	0.71080	0.734039	0.670000	0.674200	-5.136%	2,149,597	-46.603%
2025-10-15	0.73000	0.740000	0.705000	0.710700	-1.701%	1,306,690	-49.346%
2025-10-14	0.71030	0.740000	0.680000	0.723000	-0.055%	2,392,571	-50.207%
2025-10-13	0.72970	0.737700	0.703000	0.723400	+0.710%	1,977,769	-50.235%
2025-10-10	0.79000	0.790000	0.713000	0.718300	-7.816%	3,193,543	-49.882%
2025-10-09	0.81000	0.810100	0.753000	0.779200	-4.650%	1,741,003	-53.799%
2025-10-08	0.80700	0.819000	0.798000	0.817200	+1.014%	1,266,552	-55.947%
2025-10-07	0.85000	0.850000	0.770000	0.809000	-5.535%	2,642,761	-55.501%
2025-10-06	0.85680	0.860000	0.818000	0.856400	+1.795%	2,908,443	-57.964%
2025-10-03	0.77000	0.850000	0.763600	0.841300	+12.069%	7,010,241	-57.209%
2025-10-02	0.69400	0.757900	0.690100	0.750700	+6.740%	2,928,800	-52.045%
2025-10-01	0.67310	0.731900	0.673100	0.703300	+3.609%	3,713,268	-48.813%
2025-09-30	0.68000	0.690000	0.673000	0.678800	-0.323%	1,813,695	-46.965%
2025-09-29	0.68220	0.696500	0.676600	0.681000	+0.621%	2,008,057	-47.137%
2025-09-26	0.68000	0.698500	0.663100	0.676800	-0.427%	3,618,021	-46.809%
2025-09-25	0.71500	0.717900	0.675500	0.679700	-6.248%	4,285,802	-47.035%
2025-09-24	0.72000	0.730700	0.710000	0.725000	+2.070%	1,676,496	-50.345%
2025-09-23	0.71000	0.741100	0.710000	0.710300	-0.225%	2,692,585	-49.317%
2025-09-22	0.71000	0.720000	0.695000	0.711900	-1.753%	2,609,051	-49.431%
2025-09-19	0.77000	0.778600	0.700000	0.724600	-6.467%	6,504,297	-50.317%
2025-09-18	0.77000	0.782000	0.740000	0.774700	+4.001%	2,241,003	-53.530%
2025-09-17	0.71500	0.794000	0.707550	0.744900	+3.516%	4,266,332	-51.671%
2025-09-16	0.71500	0.725600	0.696200	0.719600	+1.281%	1,516,698	-49.972%
2025-09-15	0.71000	0.760000	0.710000	0.710500	+0.212%	2,326,225	-49.331%
2025-09-12	0.72510	0.736219	0.699200	0.709000	-2.877%	3,735,568	-49.224%
2025-09-11	0.72000	0.770000	0.720000	0.730000	-0.464%	2,460,382	-50.685%
2025-09-10	0.75700	0.777000	0.720200	0.733400	-2.213%	1,732,471	-50.914%
2025-09-09	0.71380	0.750000	0.710000	0.750000	+1.971%	1,830,603	-52.000%
2025-09-08	0.69000	0.752451	0.690000	0.735500	+5.706%	3,135,993	-51.054%
2025-09-05	0.72530	0.756400	0.682500	0.695800	-4.620%	3,328,867	-48.261%
2025-09-04	0.75760	0.789899	0.715300	0.729500	-0.802%	3,308,031	-50.651%
2025-09-03	0.72500	0.747900	0.715400	0.735400	+0.054%	1,848,925	-51.047%
2025-09-02	0.75030	0.765200	0.715000	0.735000	-2.649%	1,876,751	-51.020%
2025-08-29	0.79000	0.790000	0.750100	0.755000	-3.724%	2,080,219	-52.318%
2025-08-28	0.80000	0.808200	0.773800	0.784200	-0.910%	1,851,546	-54.093%
2025-08-27	0.80000	0.841900	0.789900	0.791400	-2.585%	1,415,840	-54.511%
2025-08-26	0.88000	0.900000	0.805000	0.812400	-7.891%	2,745,181	-55.687%
2025-08-25	0.87600	0.935000	0.860100	0.882000	+0.696%	3,579,146	-59.184%
2025-08-22	0.77070	0.876000	0.756900	0.875900	+12.079%	5,277,444	-58.899%
2025-08-21	0.76000	0.818400	0.748500	0.781500	+1.113%	2,675,079	-53.935%
2025-08-20	0.76000	0.786954	0.738000	0.772900	+0.861%	2,732,146	-53.422%
2025-08-19	0.84410	0.850000	0.760000	0.766300	-10.385%	4,104,102	-53.021%
2025-08-18	0.77990	0.858400	0.775600	0.855100	+10.764%	4,440,330	-57.900%
2025-08-15	0.82050	0.835800	0.753100	0.772000	-13.239%	8,175,987	-53.368%
2025-08-14	0.90000	0.932300	0.853000	0.889800	-4.106%	8,160,630	-59.541%
2025-08-13	0.96000	0.967100	0.901000	0.927900	+0.859%	5,648,445	-61.203%
2025-08-12	1.00000	1.000000	0.888800	0.920000	-5.660%	10,373,186	-60.870%
2025-08-11	1.02000	1.090000	0.938000	0.975200	-0.914%	11,849,186	-63.084%
2025-08-08	0.98000	1.050000	0.950101	0.984200	+1.789%	7,596,310	-63.422%
2025-08-07	1.01000	1.080000	0.940000	0.966900	-2.225%	7,659,251	-62.768%
2025-08-06	0.87000	1.040000	0.848800	0.988900	+13.863%	9,969,975	-63.596%
2025-08-05	0.88010	0.898000	0.821600	0.868500	+0.591%	3,995,853	-58.549%
2025-08-04	0.87000	0.935699	0.839000	0.863400	+6.487%	7,100,734	-58.304%
2025-08-01	0.82000	0.870000	0.780200	0.810800	-5.534%	5,151,204	-55.599%
2025-07-31	0.95000	0.989000	0.851100	0.858300	-9.681%	8,844,385	-58.057%
2025-07-30	0.95745	1.040000	0.950000	0.950300	-0.105%	7,384,000	-62.117%
2025-07-29	1.08000	1.100000	0.950000	0.951300	-15.063%	13,197,662	-62.157%
2025-07-28	1.17000	1.235000	1.080000	1.120000	-0.885%	8,730,572	-67.857%
2025-07-25	1.17000	1.200000	1.100000	1.130000	-11.024%	13,279,451	-68.142%
2025-07-24	1.33000	1.440000	1.260000	1.270000	0.000%	12,660,809	-71.654%
2025-07-23	1.34000	1.360000	1.270000	1.270000	-7.971%	8,551,449	-71.654%
2025-07-22	1.42000	1.430000	1.280000	1.380000	-5.479%	13,194,546	-73.913%
2025-07-21	1.59500	1.630000	1.360000	1.460000	-3.947%	36,790,974	-75.342%
2025-07-18	1.73000	1.750000	1.500000	1.520000	-5.590%	40,943,709	-76.316%
2025-07-17	1.51500	1.750000	1.470000	1.610000	-30.303%	89,114,331	-77.640%
2025-07-16	2.18500	2.820000	2.050000	2.310000	+52.980%	99,499,324	-84.416%
2025-07-15	1.60000	1.650000	1.370000	1.510000	-9.036%	14,558,746	-76.159%
2025-07-14	1.80000	1.950000	1.590300	1.660000	-7.778%	8,102,427	-78.313%
2025-07-11	1.98000	2.200000	1.720000	1.800000	-3.226%	11,869,299	-80.000%
2025-07-10	2.00000	2.120000	1.670000	1.860000	-13.889%	16,838,420	-80.645%
2025-07-09	1.87000	2.870000	1.770000	2.160000	+40.260%	87,850,647	-83.333%
2025-07-08	0.99000	1.690000	0.928400	1.540000	+58.763%	29,106,715	-76.623%
2025-07-07	0.89000	0.980000	0.888000	0.970000	+8.525%	1,256,413	-62.887%
2025-07-03	0.94000	0.944900	0.880000	0.893800	-2.742%	340,278	-59.723%
2025-07-02	0.87000	0.940000	0.831200	0.919000	+7.864%	790,334	-60.827%
2025-07-01	0.89900	0.902100	0.825000	0.852000	-1.956%	1,733,940	-57.746%
2025-06-30	0.86000	0.970000	0.821950	0.869000	+15.160%	2,487,079	-58.573%
2025-06-27	0.72500	0.802900	0.725000	0.754600	+1.987%	255,718	-52.293%
2025-06-26	0.74000	0.760000	0.731700	0.739900	-1.202%	109,592	-51.345%
2025-06-25	0.75400	0.754000	0.723100	0.748900	-0.465%	122,605	-51.929%
2025-06-24	0.75000	0.760000	0.728600	0.752400	+1.676%	247,266	-52.153%
2025-06-23	0.74000	0.750000	0.690801	0.740000	-3.896%	361,026	-51.351%
2025-06-20	0.73000	0.781300	0.680000	0.770000	+5.234%	1,194,072	-53.247%
2025-06-18	0.77000	0.770000	0.710900	0.731700	-3.774%	197,503	-50.800%
2025-06-17	0.82000	0.840000	0.760400	0.760400	-7.280%	239,329	-52.656%
2025-06-16	0.82000	0.830000	0.773000	0.820100	+1.197%	245,504	-56.103%
2025-06-13	0.77120	0.817100	0.770300	0.810400	+1.300%	138,207	-55.577%
2025-06-12	0.82090	0.828949	0.761000	0.800000	-4.192%	118,835	-55.000%
2025-06-11	0.86890	0.870000	0.817700	0.835000	-2.681%	109,656	-56.886%
2025-06-10	0.94000	0.950000	0.850000	0.858000	-9.684%	218,178	-58.042%
2025-06-09	0.83330	0.963000	0.833300	0.950000	+11.752%	473,146	-62.105%
2025-06-06	0.87000	0.896032	0.820000	0.850100	-1.723%	129,792	-57.652%
2025-06-05	0.91720	0.917200	0.855400	0.865000	-5.112%	184,169	-58.382%
2025-06-04	0.88030	0.911600	0.865301	0.911600	+1.741%	78,479	-60.509%
2025-06-03	0.92000	0.925000	0.856500	0.896000	-0.223%	159,377	-59.821%
2025-06-02	0.92760	0.990000	0.860000	0.898000	-3.648%	564,337	-59.911%
2025-05-30	0.89910	0.947399	0.841300	0.932000	+1.481%	231,931	-61.373%
2025-05-29	0.82510	0.980000	0.806550	0.918400	+11.254%	1,320,718	-60.801%
2025-05-28	0.80000	0.828100	0.781000	0.825500	+3.188%	254,679	-56.390%
2025-05-27	0.80000	0.819800	0.790000	0.800000	+0.972%	872,357	-55.000%
2025-05-23	0.77000	0.812800	0.750101	0.792300	+1.291%	618,188	-54.563%
2025-05-22	0.72900	0.795000	0.720000	0.782200	+9.629%	656,370	-53.976%
2025-05-21	0.73000	0.750000	0.710000	0.713500	-2.260%	343,941	-49.544%
2025-05-20	0.75700	0.759999	0.725600	0.730000	-0.014%	187,421	-50.685%
2025-05-19	0.73000	0.748900	0.705900	0.730100	+2.398%	310,442	-50.692%
2025-05-16	0.65000	0.730000	0.650000	0.713000	+8.805%	701,121	-49.509%
2025-05-15	0.71500	0.800000	0.650000	0.655300	-1.828%	1,479,843	-45.063%
2025-05-14	0.63010	0.679900	0.628000	0.667500	+6.988%	190,478	-46.067%
2025-05-13	0.64800	0.648100	0.600000	0.623900	+0.305%	218,148	-42.298%
2025-05-12	0.68700	0.687000	0.620000	0.622000	-3.506%	150,597	-42.122%
2025-05-09	0.63000	0.661700	0.630000	0.644600	+2.317%	73,706	-44.151%
2025-05-08	0.64600	0.699900	0.595800	0.630000	-3.374%	610,840	-42.857%
2025-05-07	0.67380	0.700200	0.642100	0.652000	-2.234%	67,247	-44.785%
2025-05-06	0.66000	0.697100	0.658000	0.666900	-2.486%	114,145	-46.019%
2025-05-05	0.72200	0.736000	0.671900	0.683900	-8.078%	174,067	-47.361%
2025-05-02	0.76700	0.767000	0.736100	0.744000	-0.800%	89,293	-51.613%
2025-05-01	0.80100	0.801000	0.716000	0.750000	-6.250%	268,601	-52.000%
2025-04-30	0.77900	0.820000	0.736000	0.800000	+6.938%	413,303	-55.000%
2025-04-29	0.75000	0.783900	0.734700	0.748100	+1.672%	252,518	-51.878%
2025-04-28	0.75000	0.773900	0.723300	0.735800	-1.736%	125,616	-51.074%
2025-04-25	0.78000	0.844700	0.692700	0.748800	-1.474%	810,324	-51.923%
2025-04-24	0.68000	0.780000	0.657000	0.760000	+13.163%	458,835	-52.632%
2025-04-23	0.69000	0.692400	0.652000	0.671600	-2.934%	174,066	-46.397%
2025-04-22	0.69000	0.706518	0.665400	0.691900	-0.888%	140,613	-47.969%
2025-04-21	0.71480	0.730000	0.653400	0.698100	-5.265%	157,478	-48.431%
2025-04-17	0.69000	0.791000	0.680000	0.736900	+16.047%	599,935	-51.147%
2025-04-16	0.65000	0.670000	0.570000	0.635000	-5.884%	335,250	-43.307%
2025-04-15	0.68110	0.690200	0.655000	0.674700	-1.819%	251,049	-46.643%
2025-04-14	0.57720	0.704100	0.577200	0.687200	+19.037%	662,336	-47.614%
2025-04-11	0.63000	0.639999	0.530000	0.577300	-7.186%	417,292	-37.641%
2025-04-10	0.59000	0.640900	0.585500	0.622000	+6.452%	153,969	-42.122%
2025-04-09	0.62810	0.640000	0.560600	0.584300	-6.661%	173,442	-38.388%
2025-04-08	0.66000	0.670500	0.565000	0.626000	-0.635%	387,842	-42.492%
2025-04-07	0.57900	0.685000	0.530000	0.630000	+7.692%	211,266	-42.857%
2025-04-04	0.50440	0.589400	0.500000	0.585000	+12.500%	344,241	-38.462%
2025-04-03	0.51000	0.556700	0.500001	0.520000	+0.971%	240,052	-30.769%
2025-04-02	0.55030	0.557200	0.510600	0.515000	-7.207%	299,410	-30.097%
2025-04-01	0.60110	0.620000	0.550200	0.555000	-6.691%	133,297	-35.135%
2025-03-31	0.62000	0.620000	0.550000	0.594800	-4.065%	372,739	-39.475%
2025-03-28	0.71890	0.718900	0.620000	0.620000	-13.007%	206,046	-41.935%
2025-03-27	0.68500	0.749900	0.685000	0.712700	+3.395%	30,758	-49.488%
2025-03-26	0.72980	0.729800	0.680000	0.689300	-2.915%	103,043	-47.773%
2025-03-25	0.74700	0.770600	0.700100	0.710000	-4.054%	69,738	-49.296%
2025-03-24	0.80000	0.810000	0.740000	0.740000	-5.128%	142,490	-51.351%
2025-03-21	0.80110	0.859000	0.750000	0.780000	-2.622%	360,256	-53.846%
2025-03-20	0.80660	0.840000	0.771000	0.801000	+0.125%	114,856	-55.056%
2025-03-19	0.78000	0.848000	0.755000	0.800000	+1.253%	112,823	-55.000%
2025-03-18	0.79000	0.849900	0.755000	0.790100	+0.127%	212,010	-54.436%
2025-03-17	0.70100	0.810000	0.681200	0.789100	+11.676%	389,485	-54.378%
2025-03-14	0.70710	0.725000	0.680000	0.706600	+2.243%	35,791	-49.052%
2025-03-13	0.73000	0.730000	0.690000	0.691100	-5.199%	66,262	-47.909%
2025-03-12	0.69700	0.730000	0.645000	0.729000	+3.698%	166,568	-50.617%
2025-03-11	0.63000	0.703000	0.610800	0.703000	+12.841%	453,215	-48.791%
2025-03-10	0.71000	0.720000	0.603000	0.623000	-1.455%	382,556	-42.215%
2025-03-07	0.71000	0.710000	0.600000	0.632200	-2.738%	392,357	-43.056%
2025-03-06	0.81000	0.810100	0.645300	0.650000	-19.763%	584,276	-44.615%
2025-03-05	0.84000	0.840000	0.789200	0.810100	-3.560%	133,142	-55.561%
2025-03-04	0.80400	0.848400	0.790300	0.840000	+3.207%	86,763	-57.143%
2025-03-03	0.90000	0.905000	0.760400	0.813900	-9.051%	271,854	-55.769%
2025-02-28	0.83450	0.903536	0.800600	0.894900	+5.282%	497,318	-59.772%
2025-02-27	0.81000	0.890000	0.786310	0.850000	+4.938%	183,668	-57.647%
2025-02-26	0.81000	0.840000	0.784201	0.810000	+1.631%	65,145	-55.556%
2025-02-25	0.83100	0.850000	0.780100	0.797000	-6.312%	144,729	-54.831%
2025-02-24	0.89780	0.920000	0.834000	0.850700	-5.478%	236,709	-57.682%
2025-02-21	0.91000	0.920000	0.870500	0.900000	+1.758%	302,815	-60.000%
2025-02-20	0.88450	0.920000	0.850000	0.884449	+1.567%	864,486	-59.297%
2025-02-19	0.90320	0.903200	0.840200	0.870800	-2.322%	247,643	-58.659%
2025-02-18	0.92000	0.926800	0.869000	0.891500	-1.893%	394,739	-59.619%
2025-02-14	0.88500	0.950050	0.868500	0.908700	+6.755%	411,563	-60.383%
2025-02-13	0.83170	0.868000	0.820000	0.851200	+2.369%	233,654	-57.707%
2025-02-12	0.83000	0.869900	0.820000	0.831500	+1.887%	132,785	-56.705%
2025-02-11	0.86000	0.873300	0.816000	0.816100	-5.817%	330,689	-55.888%
2025-02-10	0.87110	0.941600	0.850000	0.866500	-2.630%	242,793	-58.454%
2025-02-07	0.88110	0.910000	0.875000	0.889900	-0.375%	170,747	-59.546%
2025-02-06	0.89480	0.910200	0.850000	0.893250	-0.750%	309,448	-59.698%
2025-02-05	0.93000	0.930000	0.880100	0.900000	-1.099%	306,762	-60.000%
2025-02-04	0.87000	0.925000	0.868089	0.910000	+4.514%	293,682	-60.440%
2025-02-03	0.87000	0.889300	0.848400	0.870700	-2.388%	167,240	-58.654%
2025-01-31	0.89250	0.900000	0.870200	0.892000	+1.364%	132,844	-59.641%
2025-01-30	0.88360	0.892500	0.850100	0.880000	+0.813%	150,186	-59.091%
2025-01-29	0.87870	0.888000	0.842800	0.872900	-0.694%	181,881	-58.758%
2025-01-28	0.89250	0.892500	0.850000	0.879000	+1.034%	187,684	-59.044%
2025-01-27	0.91140	0.911400	0.840200	0.870000	-3.974%	248,936	-58.621%
2025-01-24	0.90000	0.959200	0.892200	0.906000	+2.943%	635,490	-60.265%
2025-01-23	0.85000	0.890000	0.840100	0.880100	+5.401%	427,479	-59.096%
2025-01-22	0.84000	0.865000	0.808200	0.835000	-0.120%	590,005	-56.886%
2025-01-21	0.88970	0.900000	0.825000	0.836000	+2.728%	6,616,437	-56.938%
2025-01-17	0.81000	0.840000	0.790100	0.813800	+1.712%	135,342	-55.763%
2025-01-16	0.79000	0.820000	0.770000	0.800100	+3.842%	175,739	-55.006%
2025-01-15	0.82000	0.820000	0.770000	0.770500	-3.094%	295,589	-53.277%
2025-01-14	0.86000	0.871100	0.790000	0.795100	-10.562%	363,463	-54.723%
2025-01-13	0.87000	0.894900	0.820700	0.889000	0.000%	91,671	-59.505%
2025-01-10	0.85100	0.900300	0.830000	0.889000	+4.588%	107,314	-59.505%
2025-01-08	0.87000	0.900000	0.820701	0.850000	-2.746%	195,732	-57.647%
2025-01-07	0.90000	0.933528	0.855000	0.874000	-4.083%	361,602	-58.810%
2025-01-06	0.87100	0.942900	0.871000	0.911200	+4.615%	200,902	-60.492%
2025-01-03	0.84000	0.910000	0.830000	0.871000	+6.220%	187,858	-58.668%
2025-01-02	0.83000	0.855000	0.800000	0.820000	-0.624%	229,325	-56.098%
2024-12-31	0.79540	0.849000	0.789000	0.825150	+0.628%	148,859	-56.372%
2024-12-30	0.76740	0.830000	0.767400	0.820000	+3.653%	198,137	-56.098%
2024-12-27	0.83000	0.830000	0.780100	0.791100	-3.548%	167,497	-54.494%
2024-12-26	0.81000	0.850000	0.802500	0.820200	+1.259%	102,581	-56.108%
2024-12-24	0.82000	0.829000	0.762500	0.810000	0.000%	229,115	-55.556%
2024-12-23	0.78100	0.860000	0.780000	0.810000	+3.713%	316,179	-55.556%
2024-12-20	0.81000	0.869900	0.760000	0.781000	-4.768%	351,773	-53.905%
2024-12-19	0.87170	0.874951	0.815000	0.820100	+1.234%	159,626	-56.103%
2024-12-18	0.91000	0.910000	0.810000	0.810100	-11.946%	335,085	-55.561%
2024-12-17	0.92860	0.950000	0.911700	0.920000	-1.075%	101,134	-60.870%
2024-12-16	0.90000	0.948800	0.880000	0.930000	+2.717%	122,142	-61.290%
2024-12-13	0.97000	0.980000	0.880700	0.905400	-4.695%	176,843	-60.239%
2024-12-12	1.00000	1.000000	0.940000	0.950000	-3.081%	71,995	-62.105%
2024-12-11	0.99000	1.019900	0.960000	0.980200	-0.990%	101,045	-63.273%
2024-12-10	1.01000	1.014600	0.961000	0.990000	+1.852%	108,781	-63.636%
2024-12-09	1.00000	1.070000	0.930000	0.972000	-4.706%	210,697	-62.963%
2024-12-06	0.94320	1.150000	0.940000	1.020000	+10.235%	917,498	-64.706%
2024-12-05	0.88440	0.949500	0.866001	0.925300	+4.981%	112,296	-61.094%
2024-12-04	0.85000	0.890000	0.850000	0.881400	+3.548%	54,091	-59.156%
2024-12-03	0.89000	0.890000	0.842600	0.851200	-5.127%	181,716	-57.707%
2024-12-02	0.88050	0.908400	0.860200	0.897200	+1.897%	102,781	-59.875%
2024-11-29	0.89730	0.919900	0.880000	0.880500	-3.744%	53,676	-59.114%
2024-11-27	0.90000	0.929999	0.880000	0.914750	+1.639%	80,964	-60.645%
2024-11-26	0.91000	0.920000	0.900000	0.900000	-2.163%	62,715	-60.000%
2024-11-25	0.88000	0.927700	0.870000	0.919900	+5.723%	85,138	-60.865%
2024-11-22	0.89000	0.905000	0.860000	0.870100	-2.236%	82,302	-58.625%
2024-11-21	0.89910	0.924400	0.880000	0.890000	+1.251%	118,540	-59.551%
2024-11-20	0.91000	0.910000	0.850000	0.879000	+3.412%	226,620	-59.044%
2024-11-19	0.86000	0.884000	0.790000	0.850000	-2.556%	297,380	-57.647%
2024-11-18	0.82000	0.889100	0.820000	0.872300	+4.467%	201,420	-58.730%
2024-11-15	1.01000	1.010000	0.780000	0.835000	-14.796%	630,592	-56.886%
2024-11-14	1.04000	1.050000	0.960000	0.980000	-3.922%	324,232	-63.265%
2024-11-13	1.01000	1.050000	0.950000	1.020000	-0.971%	296,074	-64.706%
2024-11-12	1.01000	1.100000	0.960700	1.030000	0.000%	538,972	-65.049%
2024-11-11	0.85000	1.090000	0.827000	1.030000	+22.183%	666,193	-65.049%
2024-11-08	0.89320	0.900000	0.830000	0.843000	-1.977%	149,582	-57.295%
2024-11-07	0.82000	0.900000	0.792100	0.860000	+2.369%	1,014,105	-58.140%
2024-11-06	0.75500	0.885000	0.750000	0.840100	+8.962%	260,829	-57.148%
2024-11-05	0.75100	0.796100	0.751000	0.771000	+0.130%	89,728	-53.307%
2024-11-04	0.78790	0.810000	0.755000	0.770000	-0.259%	185,821	-53.247%
2024-11-01	0.78290	0.784000	0.752000	0.772000	+0.091%	173,355	-53.368%
2024-10-31	0.81200	0.824000	0.760100	0.771300	-5.012%	191,589	-53.326%
2024-10-30	0.77210	0.880000	0.760000	0.812000	+5.181%	401,677	-55.665%
2024-10-29	0.75000	0.793800	0.750000	0.772000	+1.306%	216,045	-53.368%
2024-10-28	0.74100	0.780000	0.730000	0.762050	+2.042%	277,959	-52.759%
2024-10-25	0.77590	0.811200	0.740000	0.746800	-6.637%	303,227	-51.794%
2024-10-24	0.78310	0.820000	0.780000	0.799890	+2.419%	243,778	-54.994%
2024-10-23	0.79000	0.800000	0.765000	0.781000	+1.429%	245,326	-53.905%
2024-10-22	0.80460	0.828900	0.730000	0.770000	-3.630%	270,249	-53.247%
2024-10-21	0.90000	0.900000	0.780000	0.799000	-11.222%	254,157	-54.944%
2024-10-18	0.88000	0.939900	0.845500	0.900000	-5.263%	482,577	-60.000%
2024-10-17	0.72800	1.149700	0.728000	0.950000	+35.714%	3,396,272	-62.105%
2024-10-16	0.71530	0.750000	0.684700	0.700000	-1.408%	232,856	-48.571%
2024-10-15	0.70870	0.710000	0.680000	0.710000	+5.954%	259,447	-49.296%
2024-10-14	0.67500	0.700000	0.660500	0.670100	+0.015%	64,339	-46.277%
2024-10-11	0.67650	0.694700	0.660000	0.670000	+1.515%	71,691	-46.269%
2024-10-10	0.66000	0.670000	0.650000	0.660000	-1.020%	97,410	-45.455%
2024-10-09	0.69000	0.700000	0.660700	0.666800	-3.362%	143,775	-46.011%
2024-10-08	0.70000	0.719600	0.680000	0.690000	-1.527%	122,768	-47.826%
2024-10-07	0.73500	0.740800	0.683000	0.700700	-1.310%	86,703	-48.623%
2024-10-04	0.73000	0.740000	0.701000	0.710000	-4.171%	79,881	-49.296%
2024-10-03	0.70000	0.740900	0.695000	0.740900	+7.909%	136,046	-51.410%
2024-10-02	0.69000	0.705000	0.660100	0.686600	+1.119%	231,908	-47.568%
2024-10-01	0.73000	0.739900	0.670000	0.679000	-6.986%	367,022	-46.981%
2024-09-30	0.75000	0.780000	0.728100	0.730000	-1.684%	173,877	-50.685%
2024-09-27	0.80000	0.800000	0.710400	0.742500	-6.838%	394,105	-51.515%
2024-09-26	0.84500	0.870000	0.751000	0.797000	-6.224%	268,650	-54.831%
2024-09-25	0.88000	0.909000	0.827000	0.849900	-3.955%	257,246	-57.642%
2024-09-24	0.90000	0.910000	0.880000	0.884900	-1.667%	186,374	-59.317%
2024-09-23	0.90000	0.920000	0.890000	0.899900	-2.714%	104,362	-59.996%
2024-09-20	0.89000	0.999800	0.882000	0.925000	+2.789%	412,102	-61.081%
2024-09-19	0.92800	0.930000	0.880100	0.899900	-1.704%	365,987	-59.996%
2024-09-18	0.91000	0.940000	0.900000	0.915500	-0.489%	53,744	-60.677%
2024-09-17	0.92000	0.950000	0.920000	0.920000	-0.033%	67,941	-60.870%
2024-09-16	0.94500	0.950000	0.910100	0.920300	-2.614%	105,124	-60.882%
2024-09-13	0.96000	0.967100	0.925000	0.945000	-2.073%	149,152	-61.905%
2024-09-12	0.96000	0.978400	0.891271	0.965000	+1.579%	177,294	-62.694%
2024-09-11	0.98150	1.000000	0.920000	0.950000	-4.952%	240,589	-62.105%
2024-09-10	1.06000	1.060000	0.980001	0.999500	+4.071%	692,961	-63.982%
2024-09-09	0.92000	1.048800	0.910100	0.960400	+5.538%	502,604	-62.516%
2024-09-06	0.97000	0.985000	0.881900	0.910000	+0.954%	543,163	-60.440%
2024-09-05	0.94000	0.959900	0.885000	0.901400	-3.075%	106,572	-60.062%
2024-09-04	0.96000	0.988000	0.930000	0.930000	-2.116%	152,534	-61.290%
2024-09-03	1.03000	1.030000	0.930000	0.950100	-8.644%	422,671	-62.109%
2024-08-30	1.05000	1.060000	1.010000	1.040000	0.000%	108,523	-65.385%
2024-08-29	1.02000	1.059700	1.020000	1.040000	+1.961%	181,682	-65.385%
2024-08-28	1.04000	1.060000	1.020000	1.020000	-2.857%	81,967	-64.706%
2024-08-27	1.09000	1.120000	1.040000	1.050000	-4.545%	204,470	-65.714%
2024-08-26	1.06000	1.120000	1.040000	1.100000	+3.774%	182,256	-67.273%
2024-08-23	1.05000	1.080000	1.020000	1.060000	+0.952%	70,370	-66.038%
2024-08-22	1.02000	1.060000	1.020000	1.050000	+2.941%	71,781	-65.714%
2024-08-21	1.09000	1.100000	1.020000	1.020000	-5.556%	112,125	-64.706%
2024-08-20	1.09000	1.130000	1.070000	1.080000	-3.571%	108,474	-66.667%
2024-08-19	1.08000	1.134200	1.060000	1.120000	+1.818%	141,942	-67.857%
2024-08-16	1.20000	1.200000	1.070000	1.100000	-5.983%	170,926	-67.273%
2024-08-15	1.18000	1.230000	1.140000	1.170000	+3.540%	434,569	-69.231%
2024-08-14	1.09000	1.145000	1.070000	1.130000	+2.727%	141,178	-68.142%
2024-08-13	1.07000	1.140000	1.070000	1.100000	+1.852%	105,360	-67.273%

.dark-mode .xvr4G0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xvr4G0{ color: #333333; background-color: white; border: 2px solid #333333; }GAMEGameSquare Holdings, Inc. Common Stockstock NASDAQ

GAME
GameSquare Holdings, Inc. Common Stock
stock NASDAQ