CreativeForge Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 24, 2026	0.41	0.41	0.40	0.40	0.40	-1.47%	-
Apr 23, 2026	0.40	0.41	0.40	0.41	0.41	-	-
Apr 22, 2026	0.42	0.42	0.41	0.41	0.41	-1.21%	-
Apr 21, 2026	0.42	0.42	0.41	0.41	0.41	-	-
Apr 20, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	-
Apr 17, 2026	0.41	0.41	0.40	0.41	0.41	-0.24%	-
Apr 16, 2026	0.39	0.41	0.39	0.41	0.41	6.74%	-
Apr 15, 2026	0.38	0.39	0.38	0.39	0.39	1.05%	-
Apr 14, 2026	0.38	0.40	0.33	0.38	0.38	-4.02%	311
Apr 13, 2026	0.38	0.40	0.38	0.40	0.40	4.46%	-
Apr 10, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	-
Apr 9, 2026	0.39	0.40	0.38	0.39	0.39	-2.53%	-
Apr 8, 2026	0.39	0.40	0.38	0.40	0.40	4.76%	-
Apr 7, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	-
Apr 2, 2026	0.37	0.38	0.37	0.38	0.38	0.27%	-
Apr 1, 2026	0.37	0.39	0.37	0.38	0.38	2.18%	-
Mar 31, 2026	0.39	0.41	0.33	0.37	0.37	-7.32%	408
Mar 30, 2026	0.39	0.40	0.38	0.40	0.40	3.13%	-
Mar 27, 2026	0.39	0.39	0.38	0.38	0.38	-0.26%	-
Mar 26, 2026	0.39	0.39	0.38	0.39	0.39	-0.52%	-
Mar 25, 2026	0.41	0.43	0.34	0.39	0.39	-5.84%	408
Mar 24, 2026	0.41	0.41	0.41	0.41	0.41	-0.48%	-
Mar 23, 2026	0.41	0.42	0.41	0.41	0.41	-	-
Mar 20, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	-
Mar 19, 2026	0.42	0.42	0.41	0.41	0.41	-2.14%	-
Mar 18, 2026	0.42	0.43	0.41	0.42	0.42	1.45%	408
Mar 17, 2026	0.40	0.43	0.40	0.41	0.41	2.22%	-
Mar 16, 2026	0.40	0.41	0.40	0.41	0.41	1.76%	-
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-1.24%	-
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-1.47%	-
Mar 11, 2026	0.40	0.41	0.40	0.41	0.41	2.00%	-
Mar 10, 2026	0.39	0.41	0.37	0.40	0.40	1.78%	408
Mar 9, 2026	0.40	0.41	0.39	0.39	0.39	-1.75%	-
Mar 6, 2026	0.40	0.42	0.40	0.40	0.40	0.50%	816
Mar 5, 2026	0.39	0.41	0.37	0.40	0.40	2.05%	-
Mar 4, 2026	0.40	0.40	0.39	0.39	0.39	-2.49%	-
Mar 3, 2026	0.41	0.41	0.39	0.40	0.40	-2.43%	-
Mar 2, 2026	0.41	0.43	0.41	0.41	0.41	-1.67%	816
Feb 27, 2026	0.41	0.42	0.41	0.42	0.42	-3.02%	-
Feb 26, 2026	0.42	0.43	0.41	0.43	0.43	-0.92%	-
Feb 25, 2026	0.43	0.44	0.42	0.44	0.44	1.64%	-
Feb 24, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	-
Feb 23, 2026	0.41	0.43	0.41	0.43	0.43	3.65%	-
Feb 20, 2026	0.43	0.43	0.41	0.41	0.41	-7.22%	-
Feb 19, 2026	0.42	0.44	0.42	0.44	0.44	-1.12%	-
Feb 18, 2026	0.42	0.45	0.42	0.45	0.45	7.69%	-
Feb 17, 2026	0.41	0.43	0.41	0.42	0.42	1.22%	-
Feb 16, 2026	0.41	0.45	0.41	0.41	0.41	-	-
Feb 13, 2026	0.41	0.41	0.41	0.41	0.41	0.24%	-
Feb 12, 2026	0.43	0.43	0.40	0.41	0.41	-4.43%	-
Feb 11, 2026	0.42	0.43	0.37	0.43	0.43	1.90%	-
Feb 10, 2026	0.43	0.43	0.42	0.42	0.42	-1.41%	-
Feb 9, 2026	0.42	0.46	0.38	0.43	0.43	1.67%	816
Feb 6, 2026	0.42	0.42	0.42	0.42	0.42	-2.10%	-
Feb 5, 2026	0.43	0.43	0.42	0.43	0.43	-2.28%	-
Feb 4, 2026	0.41	0.44	0.41	0.44	0.44	7.86%	-
Feb 3, 2026	0.40	0.41	0.40	0.41	0.41	1.24%	-
Feb 2, 2026	0.43	0.44	0.39	0.40	0.40	-8.43%	-
Jan 30, 2026	0.44	0.46	0.44	0.44	0.44	-	408
Jan 29, 2026	0.45	0.45	0.44	0.44	0.44	-1.35%	-
Jan 28, 2026	0.45	0.45	0.44	0.45	0.45	0.23%	-
Jan 27, 2026	0.44	0.45	0.44	0.44	0.44	1.60%	-
Jan 26, 2026	0.44	0.45	0.44	0.44	0.44	-0.91%	816
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 22, 2026	0.43	0.44	0.43	0.44	0.44	2.08%	-
Jan 21, 2026	0.43	0.46	0.37	0.43	0.43	-2.04%	408
Jan 20, 2026	0.45	0.45	0.43	0.44	0.44	-3.08%	-
Jan 19, 2026	0.45	0.46	0.45	0.46	0.46	3.17%	-
Jan 16, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	-
Jan 15, 2026	0.44	0.44	0.42	0.44	0.44	1.61%	-
Jan 14, 2026	0.43	0.44	0.40	0.44	0.44	0.69%	-
Jan 13, 2026	0.40	0.44	0.40	0.43	0.43	6.93%	-
Jan 12, 2026	0.40	0.41	0.40	0.40	0.40	1.00%	-
Jan 9, 2026	0.40	0.40	0.39	0.40	0.40	0.25%	-
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	-
Jan 7, 2026	0.38	0.40	0.38	0.40	0.40	5.31%	-
Jan 6, 2026	0.42	0.42	0.38	0.38	0.38	-9.59%	-
Jan 5, 2026	0.42	0.43	0.42	0.42	0.42	8.31%	-
Jan 2, 2026	0.40	0.42	0.39	0.39	0.39	2.12%	-
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-1.57%	-
Dec 29, 2025	0.36	0.38	0.36	0.38	0.38	9.12%	-
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-5.65%	-
Dec 22, 2025	0.38	0.38	0.37	0.37	0.37	-3.38%	-
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	-3.02%	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-2.46%	-
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	2.78%	-
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	-
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-4.13%	-
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	3.78%	-
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	-
Dec 9, 2025	0.39	0.40	0.39	0.40	0.40	-0.75%	-
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	0.76%	-
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	-1.74%	-
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	1.51%	-
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	-
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-1.74%	-
Nov 28, 2025	0.40	0.41	0.40	0.40	0.40	-0.49%	-
Nov 27, 2025	0.40	0.41	0.40	0.41	0.41	-0.25%	-