theglobe.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.34	0.37	0.34	0.35	0.35	-4.73%	1,500
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	15.62%	5,000
Dec 23, 2025	0.35	0.37	0.30	0.32	0.32	-11.11%	105,279
Dec 22, 2025	0.46	0.46	0.32	0.36	0.36	-5.26%	33,853
Dec 19, 2025	0.40	0.46	0.38	0.38	0.38	18.75%	31,685
Dec 18, 2025	0.48	0.48	0.32	0.32	0.32	-30.43%	58,596
Dec 17, 2025	0.43	0.48	0.41	0.46	0.46	-6.12%	4,132
Dec 16, 2025	0.45	0.49	0.45	0.49	0.49	2.08%	10,050
Dec 15, 2025	0.37	0.50	0.37	0.48	0.48	-2.04%	14,118
Dec 12, 2025	0.37	0.50	0.37	0.49	0.49	-2.00%	1,730
Dec 11, 2025	0.50	0.51	0.44	0.50	0.50	-	56,953
Dec 10, 2025	0.45	0.50	0.41	0.50	0.50	-	48,559
Dec 9, 2025	0.49	0.50	0.42	0.50	0.50	-	4,247
Dec 8, 2025	0.50	0.50	0.40	0.50	0.50	-	13,336
Dec 5, 2025	0.48	0.51	0.48	0.50	0.50	6.38%	29,215
Dec 4, 2025	0.49	0.49	0.47	0.47	0.47	-	3,926
Dec 3, 2025	0.50	0.54	0.47	0.47	0.47	-9.62%	32,333
Dec 2, 2025	0.57	0.59	0.50	0.52	0.52	-11.86%	49,070
Dec 1, 2025	0.50	0.64	0.47	0.59	0.59	11.32%	44,745
Nov 28, 2025	0.50	0.53	0.50	0.53	0.53	3.92%	12,000
Nov 26, 2025	0.50	0.53	0.45	0.51	0.51	2.00%	26,981
Nov 25, 2025	0.37	0.50	0.37	0.50	0.50	4.17%	10,910
Nov 24, 2025	0.48	0.50	0.48	0.48	0.48	-	22,168
Nov 21, 2025	0.42	0.48	0.40	0.48	0.48	6.67%	20,003
Nov 20, 2025	0.50	0.50	0.37	0.45	0.45	-10.00%	35,135
Nov 19, 2025	0.50	0.50	0.49	0.50	0.50	35.14%	37,259
Nov 18, 2025	0.43	0.44	0.37	0.37	0.37	-12.94%	35,715
Nov 17, 2025	0.50	0.50	0.41	0.43	0.43	-13.27%	83,168
Nov 14, 2025	0.50	0.50	0.45	0.49	0.49	-3.88%	70,494
Nov 13, 2025	0.50	0.51	0.45	0.51	0.51	0.95%	15,105
Nov 12, 2025	0.50	0.52	0.47	0.51	0.51	5.21%	105,938
Nov 11, 2025	0.51	0.51	0.47	0.48	0.48	-4.00%	46,000
Nov 10, 2025	0.53	0.53	0.47	0.50	0.50	-	102,569
Nov 7, 2025	0.51	0.51	0.46	0.50	0.50	-	109,705
Nov 6, 2025	0.46	0.50	0.41	0.50	0.50	9.89%	17,140
Nov 5, 2025	0.49	0.49	0.41	0.46	0.46	1.11%	28,988
Nov 4, 2025	0.40	0.51	0.40	0.45	0.45	-6.25%	32,795
Nov 3, 2025	0.51	0.51	0.44	0.48	0.48	-4.00%	57,255
Oct 31, 2025	0.40	0.51	0.40	0.50	0.50	25.00%	105,295
Oct 30, 2025	0.46	0.46	0.38	0.40	0.40	-11.11%	32,815
Oct 29, 2025	0.46	0.46	0.35	0.45	0.45	25.00%	37,802
Oct 28, 2025	0.52	0.52	0.35	0.36	0.36	-18.18%	225,257
Oct 27, 2025	0.48	0.55	0.42	0.44	0.44	-12.00%	226,276
Oct 24, 2025	0.46	0.63	0.39	0.50	0.50	31.58%	568,272
Oct 23, 2025	0.28	0.50	0.27	0.38	0.38	40.74%	264,366
Oct 22, 2025	0.27	0.27	0.27	0.27	0.27	4.85%	3,860
Oct 21, 2025	0.24	0.26	0.24	0.26	0.26	0.04%	30,211
Oct 20, 2025	0.24	0.26	0.24	0.26	0.26	7.25%	94,438
Oct 17, 2025	0.25	0.26	0.24	0.24	0.24	-3.54%	15,973
Oct 16, 2025	0.24	0.26	0.24	0.25	0.25	3.67%	48,306