Gamehaus Holdings Inc. - Class A Ordinary Shares (GMHS)
1.0000
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 26th, 6:24 AM EST
Historical Prices For Gamehaus Holdings Inc. - Class A Ordinary Shares (GMHS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/24/2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1,899 | 1.00 |
| 12/23/2025 | 1.00 | 1.02 | 1.00 | 1.00 | 4,620 | 1.00 |
| 12/22/2025 | 1.01 | 1.01 | 0.97 | 0.99 | 19,164 | 0.99 |
| 12/19/2025 | 0.98 | 1.02 | 0.98 | 1.00 | 11,151 | 1.00 |
| 12/18/2025 | 1.01 | 1.04 | 1.00 | 1.01 | 5,863 | 1.01 |
| 12/17/2025 | 0.99 | 1.02 | 0.98 | 1.00 | 37,993 | 1.00 |
| 12/16/2025 | 1.01 | 1.01 | 0.94 | 0.94 | 6,348 | 0.94 |
| 12/15/2025 | 0.99 | 1.01 | 0.97 | 1.00 | 19,066 | 1.00 |
| 12/12/2025 | 1.02 | 1.03 | 1.01 | 1.01 | 24,416 | 1.01 |
| 12/11/2025 | 1.04 | 1.05 | 1.01 | 1.01 | 25,902 | 1.01 |
| 12/10/2025 | 1.07 | 1.07 | 1.04 | 1.05 | 8,503 | 1.05 |
| 12/09/2025 | 1.05 | 1.08 | 1.02 | 1.02 | 20,378 | 1.02 |
| 12/08/2025 | 0.99 | 1.09 | 0.99 | 1.08 | 48,442 | 1.08 |
| 12/05/2025 | 1.01 | 1.02 | 0.99 | 1.00 | 41,306 | 1.00 |
| 12/04/2025 | 1.03 | 1.03 | 1.00 | 1.02 | 12,894 | 1.02 |
| 12/03/2025 | 0.99 | 1.03 | 0.99 | 1.02 | 20,945 | 1.02 |
| 12/02/2025 | 1.03 | 1.03 | 0.98 | 1.00 | 33,561 | 1.00 |
| 12/01/2025 | 1.04 | 1.05 | 0.98 | 0.98 | 19,698 | 0.98 |
| 11/28/2025 | 1.04 | 1.05 | 1.00 | 1.05 | 44,260 | 1.05 |
| 11/26/2025 | 1.08 | 1.08 | 1.04 | 1.07 | 25,220 | 1.07 |
| 11/25/2025 | 1.20 | 1.23 | 1.02 | 1.08 | 64,112 | 1.08 |
| 11/24/2025 | 1.07 | 1.25 | 1.06 | 1.18 | 120,430 | 1.18 |
| 11/21/2025 | 0.92 | 1.05 | 0.91 | 1.03 | 50,818 | 1.03 |
| 11/20/2025 | 0.88 | 0.95 | 0.88 | 0.89 | 83,014 | 0.89 |
| 11/19/2025 | 0.90 | 0.92 | 0.86 | 0.86 | 20,232 | 0.86 |
| 11/18/2025 | 0.92 | 0.95 | 0.90 | 0.92 | 64,441 | 0.92 |
| 11/17/2025 | 1.08 | 1.08 | 0.90 | 0.95 | 93,320 | 0.95 |
| 11/14/2025 | 1.06 | 1.07 | 1.00 | 1.05 | 45,208 | 1.05 |
| 11/13/2025 | 1.08 | 1.12 | 1.01 | 1.01 | 68,233 | 1.01 |
| 11/12/2025 | 1.11 | 1.17 | 1.08 | 1.09 | 39,582 | 1.09 |
| 11/11/2025 | 1.11 | 1.14 | 1.09 | 1.11 | 38,440 | 1.11 |
| 11/10/2025 | 1.12 | 1.23 | 1.11 | 1.12 | 65,337 | 1.12 |
| 11/07/2025 | 1.10 | 1.11 | 1.09 | 1.10 | 15,404 | 1.10 |
| 11/06/2025 | 1.14 | 1.15 | 1.12 | 1.13 | 40,741 | 1.13 |
| 11/05/2025 | 1.14 | 1.15 | 1.11 | 1.13 | 65,577 | 1.13 |
| 11/04/2025 | 1.16 | 1.20 | 1.13 | 1.13 | 52,365 | 1.13 |
| 11/03/2025 | 1.20 | 1.22 | 1.15 | 1.16 | 90,397 | 1.16 |
| 10/31/2025 | 1.23 | 1.26 | 1.22 | 1.24 | 37,945 | 1.24 |
| 10/30/2025 | 1.27 | 1.28 | 1.23 | 1.23 | 38,926 | 1.23 |
| 10/29/2025 | 1.28 | 1.28 | 1.26 | 1.27 | 35,416 | 1.27 |
| 10/28/2025 | 1.30 | 1.33 | 1.28 | 1.28 | 36,658 | 1.28 |
| 10/27/2025 | 1.29 | 1.36 | 1.28 | 1.35 | 78,424 | 1.35 |
| 10/24/2025 | 1.29 | 1.33 | 1.28 | 1.29 | 25,237 | 1.29 |
| 10/23/2025 | 1.31 | 1.35 | 1.30 | 1.32 | 18,587 | 1.32 |
| 10/22/2025 | 1.29 | 1.38 | 1.22 | 1.31 | 80,767 | 1.31 |
| 10/21/2025 | 1.30 | 1.34 | 1.30 | 1.31 | 34,389 | 1.31 |
| 10/20/2025 | 1.28 | 1.35 | 1.28 | 1.32 | 17,820 | 1.32 |
| 10/17/2025 | 1.28 | 1.34 | 1.28 | 1.30 | 19,447 | 1.30 |
| 10/16/2025 | 1.30 | 1.40 | 1.30 | 1.32 | 64,912 | 1.32 |
| 10/15/2025 | 1.30 | 1.33 | 1.27 | 1.29 | 53,669 | 1.29 |
| 10/14/2025 | 1.33 | 1.33 | 1.28 | 1.30 | 36,635 | 1.30 |
| 10/13/2025 | 1.28 | 1.34 | 1.28 | 1.34 | 44,015 | 1.34 |
| 10/10/2025 | 1.38 | 1.41 | 1.30 | 1.30 | 93,492 | 1.30 |
| 10/09/2025 | 1.37 | 1.46 | 1.36 | 1.41 | 68,200 | 1.41 |
| 10/08/2025 | 1.40 | 1.42 | 1.35 | 1.40 | 84,182 | 1.40 |
| 10/07/2025 | 1.42 | 1.47 | 1.41 | 1.41 | 50,181 | 1.41 |
| 10/06/2025 | 1.35 | 1.50 | 1.35 | 1.45 | 77,389 | 1.45 |
| 10/03/2025 | 1.36 | 1.46 | 1.36 | 1.40 | 36,506 | 1.40 |
| 10/02/2025 | 1.36 | 1.43 | 1.36 | 1.40 | 54,941 | 1.40 |
| 10/01/2025 | 1.41 | 1.46 | 1.37 | 1.39 | 40,939 | 1.39 |
| 9/30/2025 | 1.41 | 1.50 | 1.40 | 1.44 | 47,892 | 1.44 |
| 9/29/2025 | 1.40 | 1.48 | 1.40 | 1.40 | 70,093 | 1.40 |
| 9/26/2025 | 1.32 | 1.49 | 1.32 | 1.44 | 122,412 | 1.44 |