The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
0.8139
-0.0160 (-1.93%)
At close: Dec 26, 2025, 4:00 PM EST
0.8200
+0.0061 (0.75%)
After-hours: Dec 26, 2025, 6:06 PM EST
The Glimpse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.00 | 1.11 | 1.00 | 1.08 | 1.08 | 5.88% | 146,837 |
| Nov 20, 2025 | 1.07 | 1.13 | 1.00 | 1.02 | 1.02 | -1.92% | 73,574 |
| Nov 19, 2025 | 1.04 | 1.10 | 1.03 | 1.04 | 1.04 | - | 66,835 |
| Nov 18, 2025 | 1.08 | 1.11 | 1.02 | 1.04 | 1.04 | -4.59% | 158,672 |
| Nov 17, 2025 | 1.18 | 1.32 | 1.05 | 1.09 | 1.09 | -9.17% | 189,973 |
| Nov 14, 2025 | 1.25 | 1.30 | 1.16 | 1.20 | 1.20 | -6.98% | 195,054 |
| Nov 13, 2025 | 1.35 | 1.39 | 1.25 | 1.29 | 1.29 | -6.52% | 133,291 |
| Nov 12, 2025 | 1.31 | 1.43 | 1.31 | 1.38 | 1.38 | 4.55% | 123,867 |
| Nov 11, 2025 | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 58,195 |
| Nov 10, 2025 | 1.38 | 1.45 | 1.27 | 1.30 | 1.30 | -3.70% | 99,782 |
| Nov 7, 2025 | 1.34 | 1.41 | 1.30 | 1.35 | 1.35 | 0.75% | 139,077 |
| Nov 6, 2025 | 1.48 | 1.50 | 1.34 | 1.34 | 1.34 | -11.84% | 172,452 |
| Nov 5, 2025 | 1.40 | 1.53 | 1.40 | 1.52 | 1.52 | 8.57% | 85,821 |
| Nov 4, 2025 | 1.54 | 1.57 | 1.39 | 1.40 | 1.40 | -11.95% | 171,133 |
| Nov 3, 2025 | 1.62 | 1.67 | 1.54 | 1.59 | 1.59 | 0.63% | 191,639 |
| Oct 31, 2025 | 1.55 | 1.62 | 1.53 | 1.58 | 1.58 | 1.94% | 53,285 |
| Oct 30, 2025 | 1.56 | 1.60 | 1.52 | 1.55 | 1.55 | -0.64% | 88,135 |
| Oct 29, 2025 | 1.60 | 1.64 | 1.53 | 1.56 | 1.56 | -1.89% | 126,745 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | -5.36% | 67,839 |
| Oct 27, 2025 | 1.62 | 1.71 | 1.60 | 1.68 | 1.68 | 5.66% | 325,161 |
| Oct 24, 2025 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | -0.63% | 103,394 |
| Oct 23, 2025 | 1.56 | 1.61 | 1.50 | 1.60 | 1.60 | 5.26% | 102,269 |
| Oct 22, 2025 | 1.58 | 1.59 | 1.47 | 1.52 | 1.52 | -4.40% | 162,542 |
| Oct 21, 2025 | 1.57 | 1.65 | 1.50 | 1.59 | 1.59 | 0.63% | 205,510 |
| Oct 20, 2025 | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | 5.33% | 134,721 |
| Oct 17, 2025 | 1.50 | 1.51 | 1.44 | 1.50 | 1.50 | -0.66% | 105,623 |
| Oct 16, 2025 | 1.56 | 1.58 | 1.50 | 1.51 | 1.51 | -3.21% | 144,253 |