Art Games Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.01	1.16	0.96	1.16	1.16	14.85%	48,675
Mar 5, 2026	0.94	1.01	0.90	1.01	1.01	7.45%	14,409
Mar 4, 2026	0.94	0.95	0.90	0.94	0.94	0.53%	7,602
Mar 3, 2026	1.00	1.04	0.86	0.94	0.94	-7.43%	18,050
Mar 2, 2026	1.06	1.08	0.94	1.01	1.01	-9.82%	51,300
Feb 27, 2026	1.33	1.43	1.00	1.12	1.12	-17.04%	152,020
Feb 26, 2026	1.38	1.58	1.22	1.35	1.35	-0.74%	97,947
Feb 25, 2026	1.26	1.39	1.15	1.36	1.36	13.33%	46,378
Feb 24, 2026	1.19	1.37	1.13	1.20	1.20	2.56%	104,808
Feb 23, 2026	1.08	1.29	0.91	1.17	1.17	20.62%	185,212
Feb 20, 2026	0.80	1.10	0.71	0.97	0.97	21.25%	188,751
Feb 19, 2026	0.70	0.83	0.68	0.80	0.80	9.59%	101,424
Feb 18, 2026	0.91	0.99	0.73	0.73	0.73	-19.78%	336,158
Feb 17, 2026	0.49	0.91	0.49	0.91	0.91	80.20%	135,827
Feb 16, 2026	0.51	0.51	0.51	0.51	0.51	-	20
Feb 13, 2026	0.50	0.51	0.50	0.51	0.51	-	121
Feb 12, 2026	0.52	0.53	0.47	0.51	0.51	2.23%	8,055
Feb 11, 2026	0.53	0.53	0.49	0.49	0.49	-2.18%	1,061
Feb 10, 2026	0.51	0.51	0.49	0.51	0.51	-5.61%	710
Feb 9, 2026	0.51	0.54	0.51	0.54	0.54	-0.93%	239
Feb 6, 2026	0.54	0.54	0.51	0.54	0.54	-	3,593
Feb 5, 2026	0.49	0.54	0.49	0.54	0.54	2.86%	13,775
Feb 4, 2026	0.50	0.53	0.49	0.53	0.53	2.94%	7,193
Feb 3, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	23,624
Feb 2, 2026	0.54	0.54	0.51	0.52	0.52	-	13,930
Jan 30, 2026	0.54	0.56	0.51	0.52	0.52	-	21,462
Jan 29, 2026	0.49	0.54	0.49	0.52	0.52	-3.70%	15,077
Jan 28, 2026	0.49	0.54	0.47	0.54	0.54	14.41%	21,227
Jan 27, 2026	0.47	0.50	0.47	0.47	0.47	-1.67%	3,588
Jan 26, 2026	0.47	0.50	0.47	0.48	0.48	-4.00%	770
Jan 23, 2026	0.50	0.50	0.47	0.50	0.50	-1.96%	5,274
Jan 22, 2026	0.51	0.51	0.47	0.51	0.51	2.00%	2,037
Jan 21, 2026	0.51	0.51	0.47	0.50	0.50	-1.96%	1,035
Jan 20, 2026	0.50	0.51	0.48	0.51	0.51	2.00%	3,003
Jan 19, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	968
Jan 16, 2026	0.50	0.51	0.50	0.51	0.51	-1.94%	106
Jan 15, 2026	0.53	0.53	0.45	0.52	0.52	-1.90%	27,990
Jan 14, 2026	0.47	0.53	0.47	0.53	0.53	-	2,630
Jan 13, 2026	0.48	0.53	0.46	0.53	0.53	1.94%	17,012
Jan 12, 2026	0.45	0.56	0.45	0.52	0.52	14.44%	65,096
Jan 9, 2026	0.42	0.45	0.42	0.45	0.45	5.63%	15,600
Jan 8, 2026	0.43	0.43	0.42	0.43	0.43	-0.47%	992
Jan 7, 2026	0.40	0.43	0.40	0.43	0.43	2.39%	15,904
Jan 5, 2026	0.42	0.42	0.39	0.42	0.42	-0.48%	14,762
Jan 2, 2026	0.43	0.43	0.38	0.42	0.42	6.06%	754
Dec 30, 2025	0.37	0.40	0.37	0.40	0.40	-2.94%	8,972
Dec 29, 2025	0.41	0.42	0.37	0.41	0.41	2.00%	57,762
Dec 23, 2025	0.36	0.42	0.36	0.40	0.40	11.73%	28,364
Dec 22, 2025	0.36	0.39	0.35	0.36	0.36	3.47%	44,058
Dec 19, 2025	0.36	0.36	0.34	0.35	0.35	-3.89%	25,389
Dec 18, 2025	0.36	0.37	0.35	0.36	0.36	-	21,312
Dec 17, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	2,308
Dec 16, 2025	0.37	0.38	0.37	0.37	0.37	-4.64%	12,059
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	1.04%	300
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	1.59%	18,900
Dec 11, 2025	0.39	0.40	0.37	0.38	0.38	-5.50%	12,747
Dec 10, 2025	0.39	0.40	0.39	0.40	0.40	-	66
Dec 9, 2025	0.40	0.40	0.39	0.40	0.40	-	5,252
Dec 8, 2025	0.40	0.40	0.39	0.40	0.40	-	14,466
Dec 5, 2025	0.40	0.40	0.39	0.40	0.40	0.50%	12,132
Dec 4, 2025	0.45	0.45	0.39	0.40	0.40	-11.56%	23,333
Dec 3, 2025	0.45	0.45	0.43	0.45	0.45	-0.88%	3,968
Dec 2, 2025	0.45	0.45	0.45	0.45	0.45	0.89%	25
Nov 28, 2025	0.43	0.45	0.43	0.45	0.45	4.17%	4,620
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	4,139
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-	2,138
Nov 21, 2025	0.43	0.44	0.42	0.43	0.43	-3.15%	283
Nov 20, 2025	0.44	0.44	0.44	0.44	0.44	-	209
Nov 19, 2025	0.44	0.45	0.42	0.44	0.44	-1.77%	5,409
Nov 18, 2025	0.44	0.45	0.44	0.45	0.45	0.89%	2,144
Nov 17, 2025	0.45	0.45	0.44	0.45	0.45	0.45%	267
Nov 14, 2025	0.44	0.45	0.44	0.45	0.45	0.90%	6,778
Nov 13, 2025	0.46	0.46	0.44	0.44	0.44	-3.91%	2,587
Nov 12, 2025	0.46	0.46	0.46	0.46	0.46	-0.43%	8,181
Nov 10, 2025	0.46	0.47	0.44	0.46	0.46	-0.43%	17,284
Nov 7, 2025	0.45	0.46	0.45	0.46	0.46	-	268
Nov 6, 2025	0.47	0.47	0.45	0.46	0.46	-0.43%	2,197
Nov 5, 2025	0.46	0.47	0.46	0.47	0.47	1.75%	2,006
Nov 4, 2025	0.47	0.47	0.45	0.46	0.46	-2.55%	4,007
Nov 3, 2025	0.46	0.47	0.45	0.47	0.47	3.98%	2,426
Oct 31, 2025	0.47	0.47	0.45	0.45	0.45	-5.44%	5,087
Oct 30, 2025	0.47	0.48	0.45	0.48	0.48	-0.83%	5,056
Oct 29, 2025	0.49	0.49	0.46	0.48	0.48	-1.23%	485
Oct 28, 2025	0.48	0.49	0.46	0.49	0.49	1.67%	3,386
Oct 27, 2025	0.50	0.50	0.47	0.48	0.48	-3.61%	4,643
Oct 24, 2025	0.50	0.50	0.50	0.50	0.50	-0.40%	120
Oct 23, 2025	0.50	0.50	0.46	0.50	0.50	2.04%	1,231
Oct 22, 2025	0.49	0.51	0.47	0.49	0.49	-3.92%	5,589
Oct 21, 2025	0.51	0.51	0.49	0.51	0.51	-	612
Oct 20, 2025	0.49	0.51	0.48	0.51	0.51	-	6,593
Oct 17, 2025	0.51	0.51	0.48	0.51	0.51	-0.97%	5,772
Oct 16, 2025	0.52	0.52	0.52	0.52	0.52	-2.83%	5,136
Oct 15, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	2,145
Oct 14, 2025	0.54	0.54	0.52	0.54	0.54	-0.92%	2,575
Oct 13, 2025	0.55	0.55	0.53	0.55	0.55	-	3,340
Oct 10, 2025	0.53	0.55	0.53	0.55	0.55	1.87%	488
Oct 9, 2025	0.54	0.55	0.53	0.54	0.54	-2.73%	4,667
Oct 8, 2025	0.60	0.60	0.53	0.55	0.55	-8.33%	21,703
Oct 7, 2025	0.59	0.61	0.56	0.60	0.60	1.69%	4,733
Oct 6, 2025	0.56	0.60	0.55	0.59	0.59	2.61%	3,391