The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
1.200
-0.090 (-6.98%)
At close: Nov 14, 2025, 4:00 PM EST
1.220
+0.020 (1.67%)
After-hours: Nov 14, 2025, 7:59 PM EST
The Glimpse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 85,742 |
| 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 |
| Oct 15, 2025 | 1.66 | 1.75 | 1.53 | 1.56 | 1.56 | -5.45% | 223,292 |
| Oct 14, 2025 | 1.50 | 1.66 | 1.46 | 1.65 | 1.65 | 11.49% | 205,949 |
| Oct 13, 2025 | 1.49 | 1.55 | 1.48 | 1.48 | 1.48 | 1.37% | 101,936 |
| Oct 10, 2025 | 1.63 | 1.63 | 1.43 | 1.46 | 1.46 | -8.18% | 318,488 |
| Oct 9, 2025 | 1.60 | 1.66 | 1.56 | 1.59 | 1.59 | -1.24% | 89,353 |
| Oct 8, 2025 | 1.60 | 1.68 | 1.57 | 1.61 | 1.61 | -1.23% | 243,184 |
| Oct 7, 2025 | 1.70 | 1.73 | 1.57 | 1.63 | 1.63 | -4.12% | 233,809 |
| Oct 6, 2025 | 1.74 | 1.79 | 1.65 | 1.70 | 1.70 | -2.30% | 240,034 |
| Oct 3, 2025 | 1.57 | 1.78 | 1.56 | 1.74 | 1.74 | 12.26% | 926,100 |
| Oct 2, 2025 | 1.46 | 1.57 | 1.40 | 1.55 | 1.55 | 5.44% | 238,163 |
| Oct 1, 2025 | 1.59 | 1.65 | 1.46 | 1.47 | 1.47 | -10.37% | 524,464 |
| Sep 30, 2025 | 1.71 | 1.77 | 1.61 | 1.64 | 1.64 | -9.39% | 656,624 |
| Sep 29, 2025 | 1.70 | 1.85 | 1.65 | 1.81 | 1.81 | 8.38% | 479,956 |
| Sep 26, 2025 | 1.63 | 1.69 | 1.55 | 1.67 | 1.67 | 2.45% | 124,889 |
| Sep 25, 2025 | 1.68 | 1.68 | 1.56 | 1.63 | 1.63 | -2.98% | 128,823 |
| Sep 24, 2025 | 1.63 | 1.75 | 1.60 | 1.68 | 1.68 | 3.70% | 261,989 |
| Sep 23, 2025 | 1.81 | 1.81 | 1.60 | 1.62 | 1.62 | -10.00% | 238,475 |
| Sep 22, 2025 | 1.67 | 1.81 | 1.61 | 1.80 | 1.80 | 8.43% | 484,430 |
| Sep 19, 2025 | 1.70 | 1.72 | 1.56 | 1.66 | 1.66 | -0.60% | 311,874 |
| Sep 18, 2025 | 1.49 | 1.74 | 1.49 | 1.67 | 1.67 | 12.84% | 562,717 |
| Sep 17, 2025 | 1.49 | 1.54 | 1.46 | 1.48 | 1.48 | -1.33% | 59,578 |
| Sep 16, 2025 | 1.52 | 1.52 | 1.44 | 1.50 | 1.50 | - | 133,405 |
| Sep 15, 2025 | 1.56 | 1.56 | 1.46 | 1.50 | 1.50 | -3.23% | 85,276 |
| Sep 12, 2025 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 5.44% | 116,367 |
| Sep 11, 2025 | 1.45 | 1.50 | 1.40 | 1.47 | 1.47 | - | 112,510 |
| Sep 10, 2025 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | 3.52% | 458,733 |
| Sep 9, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 2.90% | 69,713 |
| Sep 8, 2025 | 1.38 | 1.45 | 1.36 | 1.38 | 1.38 | -0.36% | 88,672 |