NASDAQ : GMHS

Gamehaus Holdings Inc. — Price history

Communication Services · Electronic Gaming & Multimedia · China

Last price 0.6374 USD (Nov 2, 2026, 10:54 AM EST) · Market cap 36.21M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Gamehaus Holdings Inc. (GMHS) closed at 0.6624 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.6102	0.7257	0.6001	0.6624	296,711	+1.75%
2026-10-30	0.66	0.7339	0.651	0.651	34,386	-4.91%
2026-10-29	0.6736	0.689	0.6657	0.6846	8,862	+2.33%
2026-10-28	0.6252	0.6785	0.5811	0.669	5,117	+0.33%
2026-10-27	0.6615	0.6668	0.6483	0.6668	1,170	+0.00%
2026-10-26	0.6351	0.6668	0.6058	0.6668	11,731	+4.99%
2026-10-23	0.6299	0.6351	0.5766	0.6351	11,777	+6.90%
2026-10-22	0.564	0.6063	0.564	0.5941	5,352	-2.94%
2026-10-21	0.639	0.639	0.5812	0.6121	7,041	-0.75%
2026-10-20	0.624	0.624	0.5601	0.6167	5,349	+1.51%
2026-10-19	0.6459	0.6459	0.59	0.6075	13,201	-5.48%
2026-10-16	0.6	0.647	0.6	0.6427	4,492	+8.93%
2026-10-15	0.5682	0.59	0.5682	0.59	4,093	-1.62%
2026-10-14	0.581	0.5997	0.5506	0.5997	16,862	-0.03%
2026-10-13	0.5746	0.5999	0.5515	0.5999	3,794	+1.70%
2026-10-12	0.6047	0.6047	0.5663	0.5899	9,671	-0.34%
2026-10-09	0.6096	0.6096	0.5674	0.5919	5,668	+0.34%
2026-10-08	0.5833	0.6399	0.5491	0.5899	23,529	-3.85%
2026-10-07	0.6291	0.6491	0.5638	0.6135	1,096,132	+2.22%
2026-10-06	0.6	0.62	0.59	0.6002	22,816	+0.02%
2026-10-05	0.6129	0.6129	0.6	0.6001	3,457	-1.66%
2026-10-02	0.687	0.698	0.6102	0.6102	13,323	-8.21%
2026-10-01	0.6851	0.6851	0.6402	0.6648	19,731	-2.95%
2026-09-30	0.6707	0.685	0.67	0.685	9,697	-0.72%
2026-09-29	0.7	0.7	0.69	0.69	6,469	-1.43%
2026-09-28	0.729	0.729	0.6911	0.7	1,381	+1.45%
2026-09-25	0.7001	0.7258	0.69	0.69	11,654	-4.30%
2026-09-24	0.7347	0.7492	0.72	0.721	2,081	-3.80%
2026-09-23	0.7	0.7525	0.7	0.7495	18,547	+1.52%
2026-09-22	0.7556	0.7556	0.72	0.7383	14,895	-3.43%
2026-09-21	0.7646	0.7646	0.75	0.7645	1,368	-0.04%
2026-09-18	0.7072	0.7649	0.7072	0.7648	26,480	+4.84%
2026-09-17	0.7306	0.7447	0.7253	0.7295	3,475	+1.31%
2026-09-16	0.7207	0.7397	0.7	0.7201	31,524	-3.21%
2026-09-15	0.73	0.7462	0.73	0.744	2,431	-1.42%
2026-09-14	0.7132	0.7762	0.7132	0.7547	11,216	+0.01%
2026-09-11	0.73	0.7738	0.7223	0.7546	11,385	+0.61%
2026-09-10	0.7307	0.7863	0.7307	0.75	12,043	-5.06%
2026-09-09	0.8064	0.81	0.78	0.79	15,413	-1.52%
2026-09-08	0.72	0.832	0.72	0.8022	101,975	-1.57%
2026-09-04	0.8075	0.8698	0.77	0.815	55,896	+3.64%
2026-09-03	0.8002	0.8999	0.7672	0.7864	136,268	-3.83%
2026-09-02	0.802	0.8253	0.7801	0.8177	57,179	-2.10%
2026-09-01	0.8483	0.8667	0.75	0.8352	192,507	-1.54%
2026-08-31	0.75	1.06	0.56	0.8483	7,314,944	+16.51%
2026-08-28	0.7001	0.7843	0.6976	0.7281	67,004	+0.11%
2026-08-27	0.722	0.7543	0.6886	0.7273	35,144	-1.60%
2026-08-26	0.69	0.7516	0.69	0.7391	36,454	+9.66%
2026-08-25	0.6506	0.6974	0.6506	0.674	1,961	-3.36%
2026-08-24	0.705	0.705	0.6782	0.6974	21,928	-3.13%
2026-08-21	0.7106	0.72	0.7106	0.7199	4,146	+1.31%
2026-08-20	0.6987	0.7106	0.6987	0.7106	1,688	-1.67%
2026-08-19	0.7011	0.7518	0.6835	0.7227	15,342	-0.71%
2026-08-18	0.7409	0.7413	0.64	0.7279	30,044	-4.73%
2026-08-17	0.7003	0.764	0.7003	0.764	8,694	+1.19%
2026-08-14	0.7017	0.823	0.7	0.755	142,571	+7.66%
2026-08-13	0.7544	0.78	0.7013	0.7013	6,192	-5.19%
2026-08-12	0.7684	0.7862	0.73	0.7397	22,908	-5.99%
2026-08-11	0.8099	0.81	0.76	0.7868	19,279	+4.89%
2026-08-10	0.7682	0.8374	0.7501	0.7501	13,599	-2.37%
2026-08-07	0.7937	0.7937	0.7683	0.7683	18,839	-5.15%
2026-08-06	0.82	0.82	0.8	0.81	1,943	-1.22%
2026-08-05	0.7852	0.8445	0.7852	0.82	7,477	+0.81%
2026-08-04	0.78	0.8134	0.7683	0.8134	9,028	+3.87%
2026-08-03	0.8321	0.854	0.75	0.7831	28,165	-7.22%
2026-07-31	0.8499	0.859	0.83	0.844	11,549	+0.44%
2026-07-30	0.868	0.868	0.8203	0.8403	6,896	-3.20%
2026-07-29	0.8502	0.8681	0.83	0.8681	34,366	+2.11%
2026-07-28	0.8301	0.87	0.8301	0.8502	11,904	-0.82%
2026-07-27	0.8475	0.87	0.8475	0.8572	38,445	-1.46%
2026-07-24	0.8799	0.8799	0.85	0.8699	5,246	+2.22%
2026-07-23	0.868	0.868	0.85	0.851	8,489	-1.99%
2026-07-22	0.8519	0.8683	0.85	0.8683	52,717	+1.94%
2026-07-21	0.885	0.9128	0.8518	0.8518	37,836	-2.33%
2026-07-20	0.87	0.873	0.8517	0.8721	16,906	-2.01%
2026-07-17	0.91	0.91	0.89	0.89	5,309	-2.20%
2026-07-16	0.8958	0.91	0.8951	0.91	4,547	+1.10%
2026-07-15	0.9001	0.9154	0.9	0.9001	5,351	-1.67%
2026-07-14	0.9001	0.9154	0.9001	0.9154	13,208	+1.36%
2026-07-13	0.9282	0.9282	0.9015	0.9031	9,249	-2.36%
2026-07-10	0.8994	0.95	0.899	0.9249	54,927	+2.33%
2026-07-09	0.9128	0.9499	0.9027	0.9038	20,207	-0.98%
2026-07-08	0.9648	0.995	0.9127	0.9127	39,574	-6.39%
2026-07-07	0.94	0.975	0.8902	0.975	87,452	+7.63%
2026-07-06	0.9385	0.94	0.905	0.9059	25,464	-6.37%
2026-07-02	0.9547	0.9747	0.9304	0.9675	97,454	+0.78%
2026-07-01	0.932	0.985	0.9312	0.96	50,965	-2.43%
2026-06-30	0.9623	0.9941	0.9318	0.9839	28,920	+2.04%
2026-06-29	0.9424	0.99	0.8903	0.9643	17,249	-4.53%
2026-06-26	0.988	1.01	0.9202	1.01	92,251	+0.00%
2026-06-25	0.9525	1.035	0.9206	1.01	479,241	+2.85%
2026-06-24	0.8748	0.982	0.8651	0.982	266,114	+9.88%
2026-06-23	0.8723	0.8999	0.8601	0.8937	48,268	-1.83%
2026-06-22	0.89	0.921	0.8718	0.9104	79,883	+1.91%
2026-06-18	0.8602	0.9049	0.8541	0.8933	78,500	+0.94%
2026-06-17	0.8901	0.8999	0.8542	0.885	120,904	-1.67%
2026-06-16	0.8877	0.9007	0.8401	0.9	179,441	-1.21%
2026-06-15	0.86	0.9499	0.86	0.911	191,239	+4.50%
2026-06-12	0.8999	0.9535	0.85	0.8718	277,638	+3.10%
2026-06-11	0.8652	0.96	0.84	0.8456	288,751	-7.43%
2026-06-10	0.8401	0.9221	0.84	0.9135	436,505	+11.59%
2026-06-09	0.8	0.9998	0.776	0.8186	1,422,335	-16.75%
2026-06-08	1.475	1.49	0.945	0.9833	35,167,859	+4.77%
2026-06-05	1	1	0.9385	0.9385	24,891,602	-5.20%
2026-06-04	0.9221	0.99	0.9221	0.99	1,025	-1.00%
2026-06-03	0.9599	1.01	0.936	1	11,830	+4.17%
2026-06-02	0.912	1.048	0.912	0.96	19,763	-2.04%
2026-06-01	0.9188	0.9897	0.9	0.98	6,051	-0.99%
2026-05-29	0.98	0.9898	0.9043	0.9898	11,328	+6.33%
2026-05-28	0.9444	0.9791	0.9309	0.9309	2,894	-3.03%
2026-05-27	0.9291	0.9683	0.9146	0.96	4,955	-0.93%
2026-05-26	0.7998	0.9898	0.7998	0.969	26,779	-4.06%
2026-05-22	0.96	1.025	0.9201	1.01	52,201	+6.56%
2026-05-21	0.9478	0.9478	0.9091	0.9478	13,626	+0.00%
2026-05-20	0.926	0.9478	0.926	0.9478	2,123	-2.29%
2026-05-19	0.9845	0.9845	0.9251	0.97	1,785	-1.70%
2026-05-18	0.9301	0.9868	0.9	0.9868	10,736	-5.12%
2026-05-15	0.967	1.04	0.9151	1.04	4,493	+6.13%
2026-05-14	0.9164	0.9799	0.9164	0.9799	5,941	-2.00%
2026-05-13	0.9231	1.03	0.9231	0.9999	18,237	-3.86%