theglobe.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.33	0.38	0.31	0.38	0.38	15.15%	24,029
Jun 5, 2026	0.40	0.44	0.33	0.33	0.33	-25.00%	169,821
Jun 4, 2026	0.55	0.55	0.38	0.44	0.44	-19.27%	78,958
Jun 3, 2026	0.42	0.55	0.41	0.55	0.55	36.08%	84,835
Jun 2, 2026	0.50	0.55	0.40	0.40	0.40	-19.90%	241,999
Jun 1, 2026	0.33	0.50	0.33	0.50	0.50	0.20%	60,643
May 29, 2026	0.45	0.54	0.32	0.50	0.50	10.89%	70,942
May 28, 2026	0.36	0.45	0.30	0.45	0.45	29.31%	266,566
May 27, 2026	0.36	0.36	0.30	0.35	0.35	12.26%	14,543
May 26, 2026	0.31	0.33	0.30	0.31	0.31	-3.13%	9,250
May 22, 2026	0.32	0.32	0.30	0.32	0.32	-10.99%	9,100
May 21, 2026	0.34	0.36	0.30	0.36	0.36	5.74%	1,139
May 20, 2026	0.30	0.34	0.30	0.34	0.34	-2.84%	30,295
May 19, 2026	0.30	0.35	0.30	0.35	0.35	-9.81%	21,476
May 18, 2026	0.30	0.40	0.30	0.39	0.39	15.00%	2,285
May 15, 2026	0.29	0.34	0.28	0.34	0.34	2.24%	55,719
May 14, 2026	0.30	0.33	0.27	0.33	0.33	-17.50%	193,980
May 13, 2026	0.39	0.40	0.32	0.40	0.40	5.26%	1,250
May 12, 2026	0.37	0.40	0.36	0.38	0.38	5.56%	7,573
May 11, 2026	0.40	0.40	0.25	0.36	0.36	-10.00%	12,873
May 8, 2026	0.36	0.40	0.36	0.40	0.40	5.26%	35,077
May 7, 2026	0.36	0.38	0.35	0.38	0.38	15.15%	173,565
May 6, 2026	0.30	0.36	0.30	0.33	0.33	3.13%	135,042
May 5, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	10,250
May 4, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	20,390
May 1, 2026	0.32	0.32	0.29	0.29	0.29	-3.33%	13,250
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-11.76%	169,698
Apr 29, 2026	0.33	0.34	0.33	0.34	0.34	11.29%	3,249
Apr 28, 2026	0.31	0.32	0.31	0.31	0.31	-6.79%	14,773
Apr 27, 2026	0.36	0.36	0.31	0.33	0.33	-6.36%	14,785
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	14.57%	740
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.45%	101
Apr 22, 2026	0.33	0.36	0.31	0.31	0.31	-11.43%	37,666
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-	7,708
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Apr 17, 2026	0.31	0.35	0.31	0.35	0.35	-2.78%	8,679
Apr 16, 2026	0.35	0.36	0.34	0.36	0.36	16.13%	12,734
Apr 15, 2026	0.31	0.37	0.31	0.31	0.31	-6.06%	45,838
Apr 14, 2026	0.36	0.37	0.33	0.33	0.33	-5.74%	58,709
Apr 13, 2026	0.35	0.40	0.35	0.35	0.35	-7.87%	6,724
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	1,950
Apr 9, 2026	0.40	0.40	0.38	0.38	0.38	-7.32%	2,230
Apr 8, 2026	0.33	0.41	0.33	0.41	0.41	2.50%	11,998
Apr 7, 2026	0.32	0.40	0.32	0.40	0.40	-	39,524
Apr 6, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	2,000
Apr 2, 2026	0.35	0.40	0.35	0.39	0.39	-2.50%	68,914
Apr 1, 2026	0.35	0.41	0.33	0.40	0.40	21.21%	148,412
Mar 31, 2026	0.30	0.33	0.30	0.33	0.33	17.86%	31,318
Mar 30, 2026	0.34	0.34	0.26	0.28	0.28	-16.42%	33,825
Mar 27, 2026	0.35	0.35	0.30	0.34	0.34	-1.47%	26,079