The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
1.060
-0.040 (-3.64%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
-0.010 (-0.94%)
After-hours: Dec 5, 2025, 7:48 PM EST
The Glimpse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 97,013 |
| Dec 4, 2025 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 88,150 |
| Dec 3, 2025 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 1.90% | 150,984 |
| Dec 2, 2025 | 1.11 | 1.14 | 1.03 | 1.05 | 1.05 | -4.55% | 69,218 |
| 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% | 74,892 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 91,200 |
| Nov 24, 2025 | 1.12 | 1.22 | 1.09 | 1.15 | 1.15 | 6.48% | 140,385 |
| Nov 21, 2025 | 1.00 | 1.11 | 1.00 | 1.08 | 1.08 | 5.88% | 139,834 |
| Nov 20, 2025 | 1.07 | 1.13 | 1.00 | 1.02 | 1.02 | -1.92% | 73,540 |
| 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 |
| 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 |