theglobe.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.31	0.31	0.20	0.28	0.28	-14.06%	302,461
Feb 4, 2026	0.36	0.36	0.31	0.32	0.32	-11.11%	49,045
Feb 3, 2026	0.39	0.39	0.36	0.36	0.36	-	22,801
Feb 2, 2026	0.36	0.36	0.35	0.36	0.36	-8.63%	75,316
Jan 30, 2026	0.39	0.39	0.38	0.39	0.39	-0.51%	3,895
Jan 29, 2026	0.38	0.40	0.38	0.40	0.40	0.03%	18,171
Jan 28, 2026	0.43	0.43	0.35	0.40	0.40	-1.03%	40,093
Jan 27, 2026	0.40	0.40	0.36	0.40	0.40	5.26%	12,999
Jan 26, 2026	0.31	0.45	0.31	0.38	0.38	5.56%	38,014
Jan 23, 2026	0.42	0.42	0.34	0.36	0.36	-15.33%	29,777
Jan 22, 2026	0.45	0.45	0.32	0.43	0.43	11.89%	19,927
Jan 21, 2026	0.41	0.41	0.33	0.38	0.38	26.67%	28,600
Jan 20, 2026	0.43	0.43	0.22	0.30	0.30	-25.00%	128,907
Jan 16, 2026	0.33	0.44	0.26	0.40	0.40	11.11%	148,665
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	1,050
Jan 14, 2026	0.30	0.36	0.29	0.36	0.36	1.43%	6,324
Jan 13, 2026	0.33	0.35	0.22	0.35	0.35	9.37%	122,127
Jan 12, 2026	0.37	0.37	0.32	0.32	0.32	6.67%	6,881
Jan 9, 2026	0.30	0.37	0.30	0.30	0.30	3.45%	9,817
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	-9.38%	4,026
Jan 7, 2026	0.27	0.35	0.27	0.32	0.32	-3.03%	38,471
Jan 6, 2026	0.35	0.35	0.31	0.33	0.33	17.86%	13,794
Jan 5, 2026	0.36	0.37	0.28	0.28	0.28	-17.65%	19,656
Jan 2, 2026	0.35	0.35	0.30	0.34	0.34	9.68%	8,203
Dec 31, 2025	0.27	0.31	0.27	0.31	0.31	19.23%	5,392
Dec 30, 2025	0.31	0.31	0.26	0.26	0.26	-16.13%	18,802
Dec 29, 2025	0.31	0.32	0.26	0.31	0.31	-12.06%	40,600
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