Daily trading records

GDEV Inc. - Warrant Historical Stock Prices by Trading Day

GDEV Inc. - Warrant daily open, high, low, close, volume and prior-session pric…

Direct answer

Review 48 recent trading days for GDEV Inc. - Warrant.

The verified trading-day record runs from April 17, 2026 through August 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free GDEV Inc. - Warrant email updates.

Bullstory sends one daily email when new analysis or important company news is available.

GDEV Inc. - Warrant Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0008$0.0008$0.0008$0.00082,500-$0.0037 (-82.22%)
$0.0045$0.0045$0.0045$0.004566,875-$0.0003 (-6.25%)
$0.0048$0.0048$0.0048$0.004815,326+$0.0033 (+220.00%)
$0.0035$0.0035$0.0015$0.00156,634$0.00 (0.00%)
$0.0076$0.0076$0.0015$0.00154,612-$0.0013 (-46.43%)
$0.0015$0.0057$0.0015$0.002813,029-$0.003 (-51.72%)
$0.0035$0.0059$0.0017$0.005863,632+$0.0042 (+262.50%)
$0.0025$0.0035$0.0015$0.00161,600-$0.0019 (-54.29%)
$0.0029$0.0035$0.0029$0.00357,967+$0.0014 (+66.67%)
$0.0029$0.0029$0.0021$0.002112,531$0.00 (0.00%)
$0.0021$0.0021$0.0021$0.002113,456$0.00 (0.00%)
$0.0029$0.0032$0.0021$0.002182,908-$0.0009 (-30.00%)
$0.003$0.003$0.0021$0.00381,243-$0.0002 (-6.25%)
$0.0032$0.0032$0.0032$0.00321,413-$0.0004 (-11.11%)
$0.003$0.0036$0.003$0.003632,754+$0.0001 (+2.86%)
$0.0036$0.0036$0.003$0.003514,598$0.00 (0.00%)
$0.0035$0.0035$0.0035$0.00351,000+$0.0005 (+16.63%)
$0.0029$0.003$0.0029$0.0034,000-$0.001 (-24.97%)
$0.004$0.004$0.004$0.004500+$0.001 (+33.33%)
$0.003$0.003$0.003$0.003204-$0.001 (-25.00%)
$0.004$0.004$0.004$0.00410,399-$0.001 (-20.00%)
$0.0041$0.005$0.0027$0.005208,689+$0.0007 (+16.28%)
$0.0074$0.008$0.0043$0.0043145,122-$0.0031 (-41.89%)
$0.0074$0.0074$0.0074$0.0074423+$0.0017 (+29.82%)
$0.0057$0.0057$0.0057$0.0057300-$0.0017 (-22.97%)
$0.0041$0.0074$0.0041$0.007413,000$0.00 (0.00%)
$0.0074$0.0074$0.0074$0.00741,000$0.00 (0.00%)
$0.0074$0.0074$0.0074$0.0074168$0.00 (0.00%)
$0.0033$0.0074$0.0033$0.00743,500$0.00 (0.00%)
$0.0033$0.0074$0.0033$0.00742,500$0.00 (0.00%)
$0.0074$0.0074$0.0074$0.0074136$0.00 (0.00%)
$0.0074$0.0074$0.0074$0.0074500-$0.0015 (-16.85%)
$0.0089$0.0089$0.0089$0.00894,250+$0.0053 (+147.22%)
$0.0074$0.0093$0.0027$0.0036103,328-$0.0014 (-28.00%)
$0.0027$0.0074$0.0027$0.00515,050-$0.0024 (-32.43%)
$0.0047$0.0074$0.0025$0.007482,712+$0.0027 (+57.45%)
$0.0047$0.0047$0.0047$0.00471,786-$0.0027 (-36.49%)
$0.0068$0.0074$0.0068$0.007410,000$0.00 (0.00%)
$0.0042$0.0074$0.0042$0.00742,860+$0.0004 (+5.71%)
$0.0044$0.007$0.0044$0.0073,775$0.00 (0.00%)
$0.007$0.007$0.007$0.0071,644+$0.0001 (+1.45%)
$0.0069$0.0069$0.0069$0.00691,000+$0.0014 (+25.45%)
$0.004$0.0055$0.004$0.00554,000-$0.0019 (-25.68%)
$0.0074$0.0074$0.0074$0.0074142$0.00 (0.00%)
$0.0074$0.0074$0.0074$0.00742,345$0.00 (0.00%)
$0.0074$0.0074$0.0074$0.00741,035+$0.0001 (+1.37%)
$0.0074$0.0074$0.0073$0.007310,000-$0.0001 (-1.35%)
$0.0073$0.0074$0.0073$0.007422,781No prior close

Verified data

Trading days shown
48
Coverage start
April 17, 2026
Coverage end
August 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the GDEV Inc. - Warrant company profile.Review GDEV Inc. - Warrant valuation and profitability metrics.