The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
0.7700
-0.0712 (-8.46%)
At close: Feb 5, 2026, 4:00 PM EST
0.8011
+0.0311 (4.04%)
After-hours: Feb 5, 2026, 4:49 PM EST
The Glimpse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.80 | 0.84 | 0.75 | 0.77 | 0.77 | -8.46% | 121,545 |
| Feb 4, 2026 | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | -2.87% | 103,514 |
| Feb 3, 2026 | 0.91 | 0.96 | 0.86 | 0.87 | 0.87 | -1.64% | 61,445 |
| Feb 2, 2026 | 0.91 | 0.97 | 0.88 | 0.88 | 0.88 | -4.37% | 85,048 |
| Jan 30, 2026 | 0.96 | 1.02 | 0.92 | 0.92 | 0.92 | -2.05% | 74,246 |
| Jan 29, 2026 | 1.02 | 1.04 | 0.78 | 0.94 | 0.94 | -7.84% | 283,988 |
| Jan 28, 2026 | 1.09 | 1.13 | 1.02 | 1.02 | 1.02 | -5.56% | 107,520 |
| Jan 27, 2026 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 0.93% | 78,701 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.02 | 1.07 | 1.07 | -8.55% | 114,153 |
| Jan 23, 2026 | 1.13 | 1.20 | 1.10 | 1.17 | 1.17 | 3.54% | 114,502 |
| Jan 22, 2026 | 1.09 | 1.15 | 1.08 | 1.13 | 1.13 | 7.62% | 111,439 |
| Jan 21, 2026 | 1.11 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 174,512 |
| Jan 20, 2026 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | - | 99,901 |
| Jan 16, 2026 | 1.09 | 1.14 | 1.05 | 1.09 | 1.09 | -0.91% | 124,428 |
| Jan 15, 2026 | 1.08 | 1.17 | 1.08 | 1.10 | 1.10 | 3.77% | 257,939 |
| Jan 14, 2026 | 1.06 | 1.12 | 1.00 | 1.06 | 1.06 | -0.93% | 208,129 |
| Jan 13, 2026 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 130,195 |
| Jan 12, 2026 | 1.08 | 1.14 | 1.05 | 1.08 | 1.08 | -1.82% | 84,388 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -9.09% | 219,619 |
| Jan 8, 2026 | 1.09 | 1.25 | 1.01 | 1.21 | 1.21 | 10.00% | 634,512 |
| Jan 7, 2026 | 1.00 | 1.13 | 0.99 | 1.10 | 1.10 | 7.84% | 204,311 |
| Jan 6, 2026 | 0.90 | 1.08 | 0.88 | 1.02 | 1.02 | 13.14% | 338,276 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -5.11% | 77,305 |
| Jan 2, 2026 | 0.94 | 0.95 | 0.89 | 0.95 | 0.95 | 2.59% | 64,898 |
| Dec 31, 2025 | 0.85 | 0.94 | 0.84 | 0.93 | 0.93 | 9.19% | 154,003 |
| Dec 30, 2025 | 0.82 | 0.88 | 0.80 | 0.85 | 0.85 | 3.84% | 110,210 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 0.34% | 68,260 |
| Dec 26, 2025 | 0.83 | 0.88 | 0.78 | 0.81 | 0.81 | -1.93% | 195,895 |
| Dec 24, 2025 | 0.79 | 0.85 | 0.77 | 0.83 | 0.83 | 2.46% | 76,625 |
| Dec 23, 2025 | 0.88 | 0.91 | 0.80 | 0.81 | 0.81 | -8.00% | 266,231 |
| Dec 22, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -7.39% | 341,587 |
| Dec 19, 2025 | 1.01 | 1.02 | 0.94 | 0.95 | 0.95 | -2.09% | 77,539 |
| Dec 18, 2025 | 0.97 | 1.10 | 0.94 | 0.97 | 0.97 | 3.31% | 166,786 |
| Dec 17, 2025 | 0.92 | 0.98 | 0.89 | 0.94 | 0.94 | 4.81% | 88,178 |
| Dec 16, 2025 | 0.97 | 0.99 | 0.89 | 0.90 | 0.90 | -4.61% | 287,981 |
| Dec 15, 2025 | 1.03 | 1.05 | 0.94 | 0.94 | 0.94 | -7.83% | 172,428 |
| Dec 12, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 111,169 |
| Dec 11, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -4.42% | 54,307 |
| Dec 10, 2025 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 38,045 |
| Dec 9, 2025 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 5.71% | 95,338 |
| Dec 8, 2025 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | -0.94% | 66,309 |
| Dec 5, 2025 | 1.09 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 97,018 |
| Dec 4, 2025 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 88,158 |
| Dec 3, 2025 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 1.90% | 151,080 |
| Dec 2, 2025 | 1.11 | 1.14 | 1.03 | 1.05 | 1.05 | -4.55% | 69,246 |
| Dec 1, 2025 | 1.20 | 1.22 | 1.10 | 1.10 | 1.10 | -11.29% | 82,744 |
| Nov 28, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 52,423 |
| Nov 26, 2025 | 1.11 | 1.23 | 1.11 | 1.19 | 1.19 | 6.25% | 74,893 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 91,455 |
| Nov 24, 2025 | 1.12 | 1.22 | 1.09 | 1.15 | 1.15 | 6.48% | 140,406 |