Dark

GAME
GameSquare Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 23, 2026 3:53:53 PM EDT

0.3800USD-9.358%(-0.0389)881,083

0.3200Bid 0.4500Ask 0.1300Spread

Pre-market

Jul 23, 2026 9:26:30 AM EDT

0.4189USD+0.770%(+0.0032)63,177

After-hours

Jul 23, 2026 4:00:30 PM EDT

0.3751USD-0.451%(-0.0017)3,492

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	0.41000	0.410000	0.380000	0.380000	-8.588%	881,083	0.000%
2026-07-22	0.43000	0.435000	0.411600	0.415700	-1.423%	413,704	-8.588%
2026-07-21	0.38900	0.433500	0.380500	0.421700	+8.770%	1,156,714	-9.889%
2026-07-20	0.35010	0.405800	0.350100	0.387700	+10.740%	1,403,903	-1.986%
2026-07-17	0.35000	0.360800	0.346000	0.350100	-3.127%	502,365	+8.540%
2026-07-16	0.39000	0.390000	0.360000	0.361400	-8.668%	558,354	+5.147%
2026-07-15	0.35000	0.410000	0.350000	0.395700	+11.622%	1,515,183	-3.968%
2026-07-14	0.34290	0.361100	0.335101	0.354500	+4.789%	695,166	+7.193%
2026-07-13	0.33000	0.359900	0.320101	0.338300	+7.670%	1,225,216	+12.326%
2026-07-10	0.32880	0.330000	0.314200	0.314200	-4.061%	427,715	+20.942%
2026-07-09	0.31660	0.334400	0.315700	0.327500	+3.215%	393,519	+16.031%
2026-07-08	0.31010	0.325293	0.310000	0.317300	+1.374%	567,262	+19.760%
2026-07-07	0.34100	0.344500	0.302600	0.313000	-9.170%	1,586,805	+21.406%
2026-07-06	0.37000	0.378400	0.330200	0.344600	-6.991%	1,204,555	+10.273%
2026-07-02	0.37020	0.389400	0.370000	0.370500	-0.430%	954,199	+2.564%
2026-07-01	0.39200	0.400000	0.370000	0.372100	-5.797%	991,657	+2.123%
2026-06-30	0.39000	0.414299	0.390000	0.395000	-1.496%	449,882	-3.797%
2026-06-29	0.39100	0.411400	0.388100	0.401000	+2.821%	548,203	-5.237%
2026-06-26	0.38010	0.409400	0.374100	0.390000	+0.334%	566,321	-2.564%
2026-06-25	0.39000	0.401800	0.362100	0.388700	-0.588%	1,023,487	-2.238%
2026-06-24	0.41840	0.420800	0.380000	0.391000	-5.166%	1,430,243	-2.813%
2026-06-23	0.41170	0.450000	0.410000	0.412300	-2.920%	839,840	-7.834%
2026-06-22	0.42400	0.442500	0.406000	0.424700	-0.141%	1,315,890	-10.525%
2026-06-18	0.42510	0.444300	0.412801	0.425300	-0.024%	1,253,331	-10.651%
2026-06-17	0.43030	0.444900	0.425400	0.425400	-2.207%	668,611	-10.672%
2026-06-16	0.44340	0.477600	0.435000	0.435000	-4.647%	749,347	-12.644%
2026-06-15	0.42100	0.468000	0.420000	0.456200	+7.594%	1,462,688	-16.703%
2026-06-12	0.43000	0.446000	0.415900	0.424000	-5.167%	754,758	-10.377%
2026-06-11	0.41000	0.450000	0.410000	0.447100	+6.376%	1,069,052	-15.008%
2026-06-10	0.41520	0.430000	0.411500	0.420300	-1.959%	772,225	-9.588%
2026-06-09	0.43000	0.439900	0.395700	0.428700	+1.013%	1,243,894	-11.360%
2026-06-08	0.39000	0.430000	0.390000	0.424400	+6.606%	1,464,608	-10.462%
2026-06-05	0.41000	0.423050	0.389900	0.398100	-5.304%	2,662,910	-4.547%
2026-06-04	0.41000	0.436500	0.410000	0.420400	+1.816%	1,463,668	-9.610%
2026-06-03	0.41100	0.433300	0.401800	0.412900	-4.840%	1,120,499	-7.968%
2026-06-02	0.41500	0.485000	0.402000	0.433900	+9.075%	4,146,135	-12.422%
2026-06-01	0.39000	0.422000	0.390000	0.397800	-3.235%	1,456,231	-4.475%
2026-05-29	0.39000	0.421800	0.390000	0.411100	-0.170%	1,078,876	-7.565%
2026-05-28	0.39960	0.424900	0.388700	0.411800	+1.030%	1,135,671	-7.722%
2026-05-27	0.39060	0.434100	0.390000	0.407600	+1.317%	1,695,918	-6.771%
2026-05-26	0.42550	0.465000	0.390300	0.402300	-12.123%	2,520,386	-5.543%
2026-05-22	0.38000	0.472000	0.380000	0.457800	+17.385%	2,258,488	-16.994%
2026-05-21	0.36000	0.400000	0.360000	0.390000	+5.093%	915,513	-2.564%
2026-05-20	0.37400	0.385000	0.364000	0.371100	-4.257%	1,791,767	+2.398%
2026-05-19	0.38000	0.392300	0.376000	0.387600	-2.784%	1,322,786	-1.961%
2026-05-18	0.38410	0.401000	0.373900	0.398700	+2.205%	1,336,511	-4.690%
2026-05-15	0.38140	0.421800	0.381400	0.390100	-17.000%	3,894,777	-2.589%
2026-05-14	0.45340	0.510000	0.446800	0.470000	+3.297%	3,965,791	-19.149%
2026-05-13	0.44660	0.481100	0.426100	0.455000	+4.694%	1,762,757	-16.484%
2026-05-12	0.43840	0.456300	0.434600	0.434600	-3.034%	1,168,480	-12.563%
2026-05-11	0.45700	0.479899	0.445000	0.448200	-5.343%	2,082,173	-15.216%
2026-05-08	0.45000	0.500000	0.448200	0.473500	+6.118%	1,952,528	-19.747%
2026-05-07	0.46000	0.481250	0.446200	0.446200	-2.149%	857,171	-14.836%
2026-05-06	0.47630	0.485900	0.455500	0.456000	-2.979%	1,556,991	-16.667%
2026-05-05	0.46770	0.484900	0.433000	0.470000	0.000%	1,848,566	-19.149%
2026-05-04	0.50800	0.525300	0.470000	0.470000	-5.509%	1,710,673	-19.149%
2026-05-01	0.55730	0.570000	0.458300	0.497400	-9.564%	5,032,928	-23.603%
2026-04-30	0.59000	0.594900	0.550000	0.550000	-7.392%	2,345,615	-30.909%
2026-04-29	0.58980	0.593900	0.560000	0.593900	-1.017%	2,711,952	-36.016%
2026-04-28	0.58030	0.650000	0.561500	0.600000	+7.894%	4,610,841	-36.667%
2026-04-27	0.64480	0.660000	0.540700	0.556100	-6.851%	6,411,452	-31.667%
2026-04-24	0.61690	0.616900	0.585000	0.597000	-1.987%	3,202,049	-36.348%
2026-04-23	0.57500	0.617999	0.575000	0.609100	+0.362%	5,916,202	-37.613%
2026-04-22	0.47000	0.625600	0.469700	0.606900	+33.855%	43,293,615	-37.387%
2026-04-21	0.45600	0.471000	0.433200	0.453400	-0.744%	4,757,595	-16.189%
2026-04-20	0.39800	0.470000	0.395300	0.456800	+9.439%	6,478,927	-16.813%
2026-04-17	0.41000	0.420000	0.397400	0.417400	-0.263%	4,640,069	-8.960%
2026-04-16	0.38500	0.422400	0.374900	0.418500	+3.589%	7,602,639	-9.200%
2026-04-15	0.42110	0.425000	0.381400	0.404000	+4.393%	11,846,549	-5.941%
2026-04-14	0.39110	0.401100	0.363600	0.387000	+5.192%	12,182,041	-1.809%
2026-04-13	0.34730	0.386900	0.330000	0.367900	-0.568%	7,096,570	+3.289%
2026-04-10	0.32300	0.378599	0.289700	0.370000	+14.658%	24,243,789	+2.703%
2026-04-09	0.41020	0.455000	0.320000	0.322700	+27.903%	276,765,470	+17.756%
2026-04-08	0.26870	0.277900	0.250000	0.252300	+0.040%	19,142,993	+50.614%
2026-04-07	0.24980	0.258900	0.249800	0.252200	-1.137%	577,528	+50.674%
2026-04-06	0.25010	0.262200	0.250100	0.255100	+0.552%	484,550	+48.961%
2026-04-02	0.27000	0.270000	0.248600	0.253700	-4.696%	547,062	+49.783%
2026-04-01	0.26760	0.278000	0.260800	0.266200	-1.407%	631,537	+42.750%
2026-03-31	0.25000	0.278700	0.248800	0.270000	+8.608%	519,276	+40.741%
2026-03-30	0.25000	0.253900	0.235000	0.248600	+1.180%	800,056	+52.856%
2026-03-27	0.26330	0.271200	0.245200	0.245700	-8.150%	922,886	+54.660%
2026-03-26	0.26460	0.279999	0.261600	0.267500	-1.691%	462,984	+42.056%
2026-03-25	0.27460	0.285300	0.265800	0.272100	+0.778%	520,941	+39.655%
2026-03-24	0.28330	0.286000	0.266500	0.270000	-5.263%	514,579	+40.741%
2026-03-23	0.27500	0.285000	0.268400	0.285000	+1.423%	588,989	+33.333%
2026-03-20	0.27500	0.281000	0.256300	0.281000	-1.265%	1,023,421	+35.231%
2026-03-19	0.27500	0.284600	0.265600	0.284600	+1.934%	1,352,984	+33.521%
2026-03-18	0.29940	0.300000	0.279000	0.279200	-5.993%	859,069	+36.103%
2026-03-17	0.29710	0.304900	0.290150	0.297000	+0.101%	389,703	+27.946%
2026-03-16	0.30000	0.308600	0.290000	0.296700	+1.263%	853,451	+28.075%
2026-03-13	0.30000	0.307600	0.285000	0.293000	-0.238%	1,029,318	+29.693%
2026-03-12	0.30240	0.304200	0.284600	0.293700	-3.452%	584,035	+29.384%
2026-03-11	0.30000	0.307700	0.286100	0.304200	+3.716%	1,233,487	+24.918%
2026-03-10	0.30180	0.301800	0.283100	0.293300	-1.511%	917,754	+29.560%
2026-03-09	0.28330	0.299600	0.280000	0.297800	+3.152%	735,015	+27.602%
2026-03-06	0.29220	0.297200	0.278100	0.288700	-1.568%	753,982	+31.625%
2026-03-05	0.30310	0.313500	0.290600	0.293300	-6.800%	1,012,671	+29.560%
2026-03-04	0.30230	0.324200	0.302300	0.314700	+3.282%	1,718,170	+20.750%
2026-03-03	0.30500	0.310000	0.285700	0.304700	-0.749%	1,006,755	+24.713%
2026-03-02	0.29000	0.326000	0.290000	0.307000	-5.741%	1,439,532	+23.779%
2026-02-27	0.33880	0.339900	0.315000	0.325700	-6.246%	2,030,275	+16.672%
2026-02-26	0.32900	0.371300	0.310600	0.347400	+10.990%	1,261,865	+9.384%
2026-02-25	0.27990	0.336300	0.273600	0.313000	+12.026%	2,023,984	+21.406%
2026-02-24	0.28500	0.285000	0.263200	0.279400	+0.648%	1,447,416	+36.006%
2026-02-23	0.30040	0.305500	0.275100	0.277600	-2.081%	1,684,486	+36.888%
2026-02-20	0.29000	0.306400	0.283500	0.283500	-4.158%	646,389	+34.039%
2026-02-19	0.29920	0.307100	0.291600	0.295800	-2.118%	993,390	+28.465%
2026-02-18	0.31030	0.323200	0.302200	0.302200	-0.297%	365,614	+25.745%
2026-02-17	0.30900	0.325800	0.298950	0.303100	+0.731%	997,023	+25.371%
2026-02-13	0.28630	0.309800	0.276400	0.300900	+8.785%	781,038	+26.288%
2026-02-12	0.28840	0.303700	0.273600	0.276600	-3.388%	644,707	+37.383%
2026-02-11	0.30180	0.308200	0.282700	0.286300	-3.146%	427,349	+32.728%
2026-02-10	0.30800	0.313999	0.286600	0.295600	-3.619%	401,978	+28.552%
2026-02-09	0.32000	0.320000	0.297200	0.306700	-1.604%	569,579	+23.900%
2026-02-06	0.28000	0.320000	0.280000	0.311700	+11.163%	950,667	+21.912%
2026-02-05	0.31000	0.322200	0.280000	0.280400	-17.286%	2,272,951	+35.521%
2026-02-04	0.35590	0.361300	0.315000	0.339000	-4.749%	2,149,977	+12.094%
2026-02-03	0.36300	0.379900	0.330700	0.355900	-4.328%	2,201,787	+6.772%
2026-02-02	0.36500	0.388700	0.365000	0.372000	-2.311%	1,458,183	+2.151%
2026-01-30	0.40000	0.417800	0.370000	0.380800	-6.621%	1,321,056	-0.210%
2026-01-29	0.42500	0.431500	0.380000	0.407800	-3.593%	1,275,974	-6.817%
2026-01-28	0.44400	0.452300	0.420000	0.423000	-4.730%	527,163	-10.165%
2026-01-27	0.44860	0.448600	0.423100	0.444000	-0.426%	624,445	-14.414%
2026-01-26	0.43800	0.456750	0.435400	0.445900	-2.536%	724,439	-14.779%
2026-01-23	0.44400	0.480000	0.444000	0.457500	+1.780%	1,060,706	-16.940%
2026-01-22	0.44700	0.485000	0.439000	0.449500	+5.269%	1,116,388	-15.462%
2026-01-21	0.41620	0.440000	0.405900	0.427000	+2.521%	645,134	-11.007%
2026-01-20	0.41000	0.440000	0.410000	0.416500	-5.577%	715,522	-8.764%
2026-01-16	0.44910	0.453000	0.441100	0.441100	-1.010%	352,885	-13.852%
2026-01-15	0.46240	0.469900	0.432000	0.445600	-3.571%	927,720	-14.722%
2026-01-14	0.47050	0.482000	0.460000	0.462100	+0.413%	982,900	-17.767%
2026-01-13	0.47200	0.477900	0.455000	0.460200	-1.435%	1,123,172	-17.427%
2026-01-12	0.46400	0.480000	0.446910	0.466900	-0.660%	1,004,400	-18.612%
2026-01-09	0.46980	0.487600	0.464800	0.470000	-0.106%	369,599	-19.149%
2026-01-08	0.46820	0.488000	0.464000	0.470500	+2.349%	432,556	-19.235%
2026-01-07	0.46600	0.492600	0.453700	0.459700	-3.017%	1,010,077	-17.337%
2026-01-06	0.50000	0.500000	0.462800	0.474000	+0.573%	878,266	-19.831%
2026-01-05	0.44340	0.506000	0.435000	0.471300	+8.345%	2,077,325	-19.372%
2026-01-02	0.39440	0.444900	0.390100	0.435000	+12.987%	1,892,451	-12.644%
2025-12-31	0.40160	0.401600	0.370100	0.385000	-3.750%	2,606,021	-1.299%
2025-12-30	0.41340	0.444000	0.400000	0.400000	-4.237%	2,061,454	-5.000%
2025-12-29	0.43440	0.445100	0.410900	0.417700	-6.408%	2,237,353	-9.026%
2025-12-26	0.44600	0.449700	0.432100	0.446300	-0.800%	860,258	-14.855%
2025-12-24	0.43710	0.460500	0.437100	0.449900	+2.717%	1,013,881	-15.537%
2025-12-23	0.45650	0.456900	0.428000	0.438000	-4.325%	1,777,273	-13.242%
2025-12-22	0.46900	0.484800	0.450100	0.457800	-2.388%	1,042,187	-16.994%
2025-12-19	0.47000	0.480000	0.455100	0.469000	+0.817%	1,322,800	-18.977%
2025-12-18	0.48300	0.500000	0.450000	0.465200	-3.605%	1,705,968	-18.315%
2025-12-17	0.50290	0.508800	0.474000	0.482600	-5.354%	586,677	-21.260%
2025-12-16	0.49480	0.510900	0.480100	0.509900	+4.488%	995,507	-25.476%
2025-12-15	0.53900	0.539000	0.479000	0.488000	-5.773%	1,322,735	-22.131%
2025-12-12	0.55000	0.558700	0.514050	0.517900	-5.060%	876,519	-26.627%
2025-12-11	0.52500	0.558700	0.515000	0.545500	+2.480%	1,107,177	-30.339%
2025-12-10	0.53000	0.553700	0.523100	0.532300	-1.444%	1,352,897	-28.612%
2025-12-09	0.49390	0.563000	0.493900	0.540100	+8.020%	2,437,351	-29.643%
2025-12-08	0.49960	0.504200	0.481200	0.500000	+2.103%	710,592	-24.000%
2025-12-05	0.50000	0.508900	0.475600	0.489700	-3.735%	802,843	-22.401%
2025-12-04	0.48800	0.508700	0.476200	0.508700	+4.156%	868,288	-25.300%
2025-12-03	0.47100	0.491300	0.461400	0.488400	+1.034%	1,293,009	-22.195%
2025-12-02	0.48800	0.488000	0.471550	0.483400	+2.807%	1,169,240	-21.390%
2025-12-01	0.51000	0.510100	0.470100	0.470200	-12.638%	1,290,253	-19.183%
2025-11-28	0.49100	0.539800	0.491000	0.538220	+8.731%	1,424,239	-29.397%
2025-11-26	0.48850	0.503699	0.480100	0.495000	-0.020%	1,274,876	-23.232%
2025-11-25	0.47900	0.495100	0.470000	0.495100	+1.684%	340,369	-23.248%
2025-11-24	0.47480	0.495000	0.465800	0.486900	+4.552%	821,825	-21.955%
2025-11-21	0.46170	0.472200	0.420100	0.465700	+0.107%	2,792,175	-18.402%
2025-11-20	0.52200	0.536900	0.457450	0.465200	-8.695%	2,066,412	-18.315%
2025-11-19	0.50500	0.560000	0.495000	0.509500	+0.891%	2,010,073	-25.417%
2025-11-18	0.49000	0.509900	0.458850	0.505000	+7.333%	2,226,815	-24.752%
2025-11-17	0.46000	0.532500	0.460000	0.470500	+5.069%	3,285,901	-19.235%
2025-11-14	0.47360	0.500000	0.440600	0.447800	-12.041%	3,974,608	-15.141%
2025-11-13	0.53580	0.550000	0.500000	0.509100	-5.072%	6,311,191	-25.358%
2025-11-12	0.53500	0.549400	0.520000	0.536300	+2.739%	1,297,065	-29.144%
2025-11-11	0.55000	0.565000	0.520000	0.522000	-4.588%	1,293,873	-27.203%
2025-11-10	0.59990	0.600000	0.543500	0.547100	-4.320%	1,335,374	-30.543%
2025-11-07	0.52200	0.579800	0.510000	0.571800	+7.421%	1,858,800	-33.543%
2025-11-06	0.58000	0.586600	0.511400	0.532300	-8.018%	2,024,055	-28.612%
2025-11-05	0.56500	0.590000	0.555500	0.578700	+3.063%	1,069,005	-34.336%
2025-11-04	0.60000	0.606200	0.560100	0.561500	-8.356%	1,548,020	-32.324%
2025-11-03	0.67400	0.674000	0.611100	0.612700	-7.948%	1,445,316	-37.979%
2025-10-31	0.65300	0.672000	0.645000	0.665600	+2.055%	1,100,093	-42.909%
2025-10-30	0.66200	0.679800	0.646000	0.652200	-2.497%	1,332,867	-41.736%
2025-10-29	0.70000	0.710000	0.667900	0.668900	-3.324%	1,772,383	-43.190%
2025-10-28	0.71900	0.725000	0.691600	0.691900	-6.626%	1,533,084	-45.079%
2025-10-27	0.72000	0.745800	0.710000	0.741000	+5.661%	1,326,867	-48.718%
2025-10-24	0.69230	0.728800	0.690000	0.701300	+1.227%	1,125,132	-45.815%
2025-10-23	0.68000	0.709450	0.671800	0.692800	+1.613%	1,066,499	-45.150%
2025-10-22	0.68000	0.706400	0.663000	0.681800	-2.265%	1,737,893	-44.265%
2025-10-21	0.69000	0.724000	0.675500	0.697600	-0.229%	891,298	-45.528%
2025-10-20	0.68500	0.716500	0.675100	0.699200	+2.945%	1,380,289	-45.652%
2025-10-17	0.67050	0.684800	0.655000	0.679200	+0.742%	1,971,086	-44.052%
2025-10-16	0.71080	0.734039	0.670000	0.674200	-5.136%	2,149,597	-43.637%
2025-10-15	0.73000	0.740000	0.705000	0.710700	-1.701%	1,306,690	-46.532%
2025-10-14	0.71030	0.740000	0.680000	0.723000	-0.055%	2,392,571	-47.441%
2025-10-13	0.72970	0.737700	0.703000	0.723400	+0.710%	1,977,769	-47.470%
2025-10-10	0.79000	0.790000	0.713000	0.718300	-7.816%	3,193,543	-47.097%
2025-10-09	0.81000	0.810100	0.753000	0.779200	-4.650%	1,741,003	-51.232%
2025-10-08	0.80700	0.819000	0.798000	0.817200	+1.014%	1,266,552	-53.500%
2025-10-07	0.85000	0.850000	0.770000	0.809000	-5.535%	2,642,761	-53.028%
2025-10-06	0.85680	0.860000	0.818000	0.856400	+1.795%	2,908,443	-55.628%
2025-10-03	0.77000	0.850000	0.763600	0.841300	+12.069%	7,010,241	-54.832%
2025-10-02	0.69400	0.757900	0.690100	0.750700	+6.740%	2,928,800	-49.381%
2025-10-01	0.67310	0.731900	0.673100	0.703300	+3.609%	3,713,268	-45.969%
2025-09-30	0.68000	0.690000	0.673000	0.678800	-0.323%	1,813,695	-44.019%
2025-09-29	0.68220	0.696500	0.676600	0.681000	+0.621%	2,008,057	-44.200%
2025-09-26	0.68000	0.698500	0.663100	0.676800	-0.427%	3,618,021	-43.853%
2025-09-25	0.71500	0.717900	0.675500	0.679700	-6.248%	4,285,802	-44.093%
2025-09-24	0.72000	0.730700	0.710000	0.725000	+2.070%	1,676,496	-47.586%
2025-09-23	0.71000	0.741100	0.710000	0.710300	-0.225%	2,692,585	-46.501%
2025-09-22	0.71000	0.720000	0.695000	0.711900	-1.753%	2,609,051	-46.622%
2025-09-19	0.77000	0.778600	0.700000	0.724600	-6.467%	6,504,297	-47.557%
2025-09-18	0.77000	0.782000	0.740000	0.774700	+4.001%	2,241,003	-50.949%
2025-09-17	0.71500	0.794000	0.707550	0.744900	+3.516%	4,266,332	-48.986%
2025-09-16	0.71500	0.725600	0.696200	0.719600	+1.281%	1,516,698	-47.193%
2025-09-15	0.71000	0.760000	0.710000	0.710500	+0.212%	2,326,225	-46.517%
2025-09-12	0.72510	0.736219	0.699200	0.709000	-2.877%	3,735,568	-46.403%
2025-09-11	0.72000	0.770000	0.720000	0.730000	-0.464%	2,460,382	-47.945%
2025-09-10	0.75700	0.777000	0.720200	0.733400	-2.213%	1,732,471	-48.187%
2025-09-09	0.71380	0.750000	0.710000	0.750000	+1.971%	1,830,603	-49.333%
2025-09-08	0.69000	0.752451	0.690000	0.735500	+5.706%	3,135,993	-48.334%
2025-09-05	0.72530	0.756400	0.682500	0.695800	-4.620%	3,328,867	-45.387%
2025-09-04	0.75760	0.789899	0.715300	0.729500	-0.802%	3,308,031	-47.910%
2025-09-03	0.72500	0.747900	0.715400	0.735400	+0.054%	1,848,925	-48.327%
2025-09-02	0.75030	0.765200	0.715000	0.735000	-2.649%	1,876,751	-48.299%
2025-08-29	0.79000	0.790000	0.750100	0.755000	-3.724%	2,080,219	-49.669%
2025-08-28	0.80000	0.808200	0.773800	0.784200	-0.910%	1,851,546	-51.543%
2025-08-27	0.80000	0.841900	0.789900	0.791400	-2.585%	1,415,840	-51.984%
2025-08-26	0.88000	0.900000	0.805000	0.812400	-7.891%	2,745,181	-53.225%
2025-08-25	0.87600	0.935000	0.860100	0.882000	+0.696%	3,579,146	-56.916%
2025-08-22	0.77070	0.876000	0.756900	0.875900	+12.079%	5,277,444	-56.616%
2025-08-21	0.76000	0.818400	0.748500	0.781500	+1.113%	2,675,079	-51.376%
2025-08-20	0.76000	0.786954	0.738000	0.772900	+0.861%	2,732,146	-50.835%
2025-08-19	0.84410	0.850000	0.760000	0.766300	-10.385%	4,104,102	-50.411%
2025-08-18	0.77990	0.858400	0.775600	0.855100	+10.764%	4,440,330	-55.561%
2025-08-15	0.82050	0.835800	0.753100	0.772000	-13.239%	8,175,987	-50.777%
2025-08-14	0.90000	0.932300	0.853000	0.889800	-4.106%	8,160,630	-57.294%
2025-08-13	0.96000	0.967100	0.901000	0.927900	+0.859%	5,648,445	-59.047%
2025-08-12	1.00000	1.000000	0.888800	0.920000	-5.660%	10,373,186	-58.696%
2025-08-11	1.02000	1.090000	0.938000	0.975200	-0.914%	11,849,186	-61.034%
2025-08-08	0.98000	1.050000	0.950101	0.984200	+1.789%	7,596,310	-61.390%
2025-08-07	1.01000	1.080000	0.940000	0.966900	-2.225%	7,659,251	-60.699%
2025-08-06	0.87000	1.040000	0.848800	0.988900	+13.863%	9,969,975	-61.573%
2025-08-05	0.88010	0.898000	0.821600	0.868500	+0.591%	3,995,853	-56.246%
2025-08-04	0.87000	0.935699	0.839000	0.863400	+6.487%	7,100,734	-55.988%
2025-08-01	0.82000	0.870000	0.780200	0.810800	-5.534%	5,151,204	-53.133%
2025-07-31	0.95000	0.989000	0.851100	0.858300	-9.681%	8,844,385	-55.726%
2025-07-30	0.95745	1.040000	0.950000	0.950300	-0.105%	7,384,000	-60.013%
2025-07-29	1.08000	1.100000	0.950000	0.951300	-15.063%	13,197,662	-60.055%
2025-07-28	1.17000	1.235000	1.080000	1.120000	-0.885%	8,730,572	-66.071%
2025-07-25	1.17000	1.200000	1.100000	1.130000	-11.024%	13,279,451	-66.372%
2025-07-24	1.33000	1.440000	1.260000	1.270000	0.000%	12,660,809	-70.079%
2025-07-23	1.34000	1.360000	1.270000	1.270000	-7.971%	8,551,449	-70.079%
2025-07-22	1.42000	1.430000	1.280000	1.380000	-5.479%	13,194,546	-72.464%
2025-07-21	1.59500	1.630000	1.360000	1.460000	-3.947%	36,790,974	-73.973%
2025-07-18	1.73000	1.750000	1.500000	1.520000	-5.590%	40,943,709	-75.000%
2025-07-17	1.51500	1.750000	1.470000	1.610000	-30.303%	89,114,331	-76.398%
2025-07-16	2.18500	2.820000	2.050000	2.310000	+52.980%	99,499,324	-83.550%
2025-07-15	1.60000	1.650000	1.370000	1.510000	-9.036%	14,558,746	-74.834%
2025-07-14	1.80000	1.950000	1.590300	1.660000	-7.778%	8,102,427	-77.108%
2025-07-11	1.98000	2.200000	1.720000	1.800000	-3.226%	11,869,299	-78.889%
2025-07-10	2.00000	2.120000	1.670000	1.860000	-13.889%	16,838,420	-79.570%
2025-07-09	1.87000	2.870000	1.770000	2.160000	+40.260%	87,850,647	-82.407%
2025-07-08	0.99000	1.690000	0.928400	1.540000	+58.763%	29,106,715	-75.325%
2025-07-07	0.89000	0.980000	0.888000	0.970000	+8.525%	1,256,413	-60.825%
2025-07-03	0.94000	0.944900	0.880000	0.893800	-2.742%	340,278	-57.485%
2025-07-02	0.87000	0.940000	0.831200	0.919000	+7.864%	790,334	-58.651%
2025-07-01	0.89900	0.902100	0.825000	0.852000	-1.956%	1,733,940	-55.399%
2025-06-30	0.86000	0.970000	0.821950	0.869000	+15.160%	2,487,079	-56.272%
2025-06-27	0.72500	0.802900	0.725000	0.754600	+1.987%	255,718	-49.642%
2025-06-26	0.74000	0.760000	0.731700	0.739900	-1.202%	109,592	-48.642%
2025-06-25	0.75400	0.754000	0.723100	0.748900	-0.465%	122,605	-49.259%
2025-06-24	0.75000	0.760000	0.728600	0.752400	+1.676%	247,266	-49.495%
2025-06-23	0.74000	0.750000	0.690801	0.740000	-3.896%	361,026	-48.649%
2025-06-20	0.73000	0.781300	0.680000	0.770000	+5.234%	1,194,072	-50.649%
2025-06-18	0.77000	0.770000	0.710900	0.731700	-3.774%	197,503	-48.066%
2025-06-17	0.82000	0.840000	0.760400	0.760400	-7.280%	239,329	-50.026%
2025-06-16	0.82000	0.830000	0.773000	0.820100	+1.197%	245,504	-53.664%
2025-06-13	0.77120	0.817100	0.770300	0.810400	+1.300%	138,207	-53.110%
2025-06-12	0.82090	0.828949	0.761000	0.800000	-4.192%	118,835	-52.500%
2025-06-11	0.86890	0.870000	0.817700	0.835000	-2.681%	109,656	-54.491%
2025-06-10	0.94000	0.950000	0.850000	0.858000	-9.684%	218,178	-55.711%
2025-06-09	0.83330	0.963000	0.833300	0.950000	+11.752%	473,146	-60.000%
2025-06-06	0.87000	0.896032	0.820000	0.850100	-1.723%	129,792	-55.299%
2025-06-05	0.91720	0.917200	0.855400	0.865000	-5.112%	184,169	-56.069%
2025-06-04	0.88030	0.911600	0.865301	0.911600	+1.741%	78,479	-58.315%
2025-06-03	0.92000	0.925000	0.856500	0.896000	-0.223%	159,377	-57.589%
2025-06-02	0.92760	0.990000	0.860000	0.898000	-3.648%	564,337	-57.684%
2025-05-30	0.89910	0.947399	0.841300	0.932000	+1.481%	231,931	-59.227%
2025-05-29	0.82510	0.980000	0.806550	0.918400	+11.254%	1,320,718	-58.624%
2025-05-28	0.80000	0.828100	0.781000	0.825500	+3.188%	254,679	-53.967%
2025-05-27	0.80000	0.819800	0.790000	0.800000	+0.972%	872,357	-52.500%
2025-05-23	0.77000	0.812800	0.750101	0.792300	+1.291%	618,188	-52.038%
2025-05-22	0.72900	0.795000	0.720000	0.782200	+9.629%	656,370	-51.419%
2025-05-21	0.73000	0.750000	0.710000	0.713500	-2.260%	343,941	-46.741%
2025-05-20	0.75700	0.759999	0.725600	0.730000	-0.014%	187,421	-47.945%
2025-05-19	0.73000	0.748900	0.705900	0.730100	+2.398%	310,442	-47.952%
2025-05-16	0.65000	0.730000	0.650000	0.713000	+8.805%	701,121	-46.704%
2025-05-15	0.71500	0.800000	0.650000	0.655300	-1.828%	1,479,843	-42.011%
2025-05-14	0.63010	0.679900	0.628000	0.667500	+6.988%	190,478	-43.071%
2025-05-13	0.64800	0.648100	0.600000	0.623900	+0.305%	218,148	-39.093%
2025-05-12	0.68700	0.687000	0.620000	0.622000	-3.506%	150,597	-38.907%
2025-05-09	0.63000	0.661700	0.630000	0.644600	+2.317%	73,706	-41.049%
2025-05-08	0.64600	0.699900	0.595800	0.630000	-3.374%	610,840	-39.683%
2025-05-07	0.67380	0.700200	0.642100	0.652000	-2.234%	67,247	-41.718%
2025-05-06	0.66000	0.697100	0.658000	0.666900	-2.486%	114,145	-43.020%
2025-05-05	0.72200	0.736000	0.671900	0.683900	-8.078%	174,067	-44.436%
2025-05-02	0.76700	0.767000	0.736100	0.744000	-0.800%	89,293	-48.925%
2025-05-01	0.80100	0.801000	0.716000	0.750000	-6.250%	268,601	-49.333%
2025-04-30	0.77900	0.820000	0.736000	0.800000	+6.938%	413,303	-52.500%
2025-04-29	0.75000	0.783900	0.734700	0.748100	+1.672%	252,518	-49.205%
2025-04-28	0.75000	0.773900	0.723300	0.735800	-1.736%	125,616	-48.356%
2025-04-25	0.78000	0.844700	0.692700	0.748800	-1.474%	810,324	-49.252%
2025-04-24	0.68000	0.780000	0.657000	0.760000	+13.163%	458,835	-50.000%
2025-04-23	0.69000	0.692400	0.652000	0.671600	-2.934%	174,066	-43.419%
2025-04-22	0.69000	0.706518	0.665400	0.691900	-0.888%	140,613	-45.079%
2025-04-21	0.71480	0.730000	0.653400	0.698100	-5.265%	157,478	-45.567%
2025-04-17	0.69000	0.791000	0.680000	0.736900	+16.047%	599,935	-48.433%
2025-04-16	0.65000	0.670000	0.570000	0.635000	-5.884%	335,250	-40.157%
2025-04-15	0.68110	0.690200	0.655000	0.674700	-1.819%	251,049	-43.679%
2025-04-14	0.57720	0.704100	0.577200	0.687200	+19.037%	662,336	-44.703%
2025-04-11	0.63000	0.639999	0.530000	0.577300	-7.186%	417,292	-34.176%
2025-04-10	0.59000	0.640900	0.585500	0.622000	+6.452%	153,969	-38.907%
2025-04-09	0.62810	0.640000	0.560600	0.584300	-6.661%	173,442	-34.965%
2025-04-08	0.66000	0.670500	0.565000	0.626000	-0.635%	387,842	-39.297%
2025-04-07	0.57900	0.685000	0.530000	0.630000	+7.692%	211,266	-39.683%
2025-04-04	0.50440	0.589400	0.500000	0.585000	+12.500%	344,241	-35.043%
2025-04-03	0.51000	0.556700	0.500001	0.520000	+0.971%	240,052	-26.923%
2025-04-02	0.55030	0.557200	0.510600	0.515000	-7.207%	299,410	-26.214%
2025-04-01	0.60110	0.620000	0.550200	0.555000	-6.691%	133,297	-31.532%
2025-03-31	0.62000	0.620000	0.550000	0.594800	-4.065%	372,739	-36.113%
2025-03-28	0.71890	0.718900	0.620000	0.620000	-13.007%	206,046	-38.710%
2025-03-27	0.68500	0.749900	0.685000	0.712700	+3.395%	30,758	-46.682%
2025-03-26	0.72980	0.729800	0.680000	0.689300	-2.915%	103,043	-44.872%
2025-03-25	0.74700	0.770600	0.700100	0.710000	-4.054%	69,738	-46.479%
2025-03-24	0.80000	0.810000	0.740000	0.740000	-5.128%	142,490	-48.649%
2025-03-21	0.80110	0.859000	0.750000	0.780000	-2.622%	360,256	-51.282%
2025-03-20	0.80660	0.840000	0.771000	0.801000	+0.125%	114,856	-52.559%
2025-03-19	0.78000	0.848000	0.755000	0.800000	+1.253%	112,823	-52.500%
2025-03-18	0.79000	0.849900	0.755000	0.790100	+0.127%	212,010	-51.905%
2025-03-17	0.70100	0.810000	0.681200	0.789100	+11.676%	389,485	-51.844%
2025-03-14	0.70710	0.725000	0.680000	0.706600	+2.243%	35,791	-46.221%
2025-03-13	0.73000	0.730000	0.690000	0.691100	-5.199%	66,262	-45.015%
2025-03-12	0.69700	0.730000	0.645000	0.729000	+3.698%	166,568	-47.874%
2025-03-11	0.63000	0.703000	0.610800	0.703000	+12.841%	453,215	-45.946%
2025-03-10	0.71000	0.720000	0.603000	0.623000	-1.455%	382,556	-39.005%
2025-03-07	0.71000	0.710000	0.600000	0.632200	-2.738%	392,357	-39.892%
2025-03-06	0.81000	0.810100	0.645300	0.650000	-19.763%	584,276	-41.538%
2025-03-05	0.84000	0.840000	0.789200	0.810100	-3.560%	133,142	-53.092%
2025-03-04	0.80400	0.848400	0.790300	0.840000	+3.207%	86,763	-54.762%
2025-03-03	0.90000	0.905000	0.760400	0.813900	-9.051%	271,854	-53.311%
2025-02-28	0.83450	0.903536	0.800600	0.894900	+5.282%	497,318	-57.537%
2025-02-27	0.81000	0.890000	0.786310	0.850000	+4.938%	183,668	-55.294%
2025-02-26	0.81000	0.840000	0.784201	0.810000	+1.631%	65,145	-53.086%
2025-02-25	0.83100	0.850000	0.780100	0.797000	-6.312%	144,729	-52.321%
2025-02-24	0.89780	0.920000	0.834000	0.850700	-5.478%	236,709	-55.331%
2025-02-21	0.91000	0.920000	0.870500	0.900000	+1.758%	302,815	-57.778%
2025-02-20	0.88450	0.920000	0.850000	0.884449	+1.567%	864,486	-57.035%
2025-02-19	0.90320	0.903200	0.840200	0.870800	-2.322%	247,643	-56.362%
2025-02-18	0.92000	0.926800	0.869000	0.891500	-1.893%	394,739	-57.375%
2025-02-14	0.88500	0.950050	0.868500	0.908700	+6.755%	411,563	-58.182%
2025-02-13	0.83170	0.868000	0.820000	0.851200	+2.369%	233,654	-55.357%
2025-02-12	0.83000	0.869900	0.820000	0.831500	+1.887%	132,785	-54.299%
2025-02-11	0.86000	0.873300	0.816000	0.816100	-5.817%	330,689	-53.437%
2025-02-10	0.87110	0.941600	0.850000	0.866500	-2.630%	242,793	-56.145%
2025-02-07	0.88110	0.910000	0.875000	0.889900	-0.375%	170,747	-57.299%
2025-02-06	0.89480	0.910200	0.850000	0.893250	-0.750%	309,448	-57.459%
2025-02-05	0.93000	0.930000	0.880100	0.900000	-1.099%	306,762	-57.778%
2025-02-04	0.87000	0.925000	0.868089	0.910000	+4.514%	293,682	-58.242%
2025-02-03	0.87000	0.889300	0.848400	0.870700	-2.388%	167,240	-56.357%
2025-01-31	0.89250	0.900000	0.870200	0.892000	+1.364%	132,844	-57.399%

.dark-mode .cypc88{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cypc88{ color: #333333; background-color: white; border: 2px solid #333333; }GAMEGameSquare Holdings, Inc. Common Stockstock NASDAQ

GAME
GameSquare Holdings, Inc. Common Stock
stock NASDAQ