theglobe.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.33	0.44	0.26	0.41	-	13.89%	16,998
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
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