Grab Holdings Limited (GRAB) NASDAQ
3.56
-0.06(-1.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.56
-0.06(-1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 06, 2026 | 3.61 | 3.56 | 3.56 | 3.75 | 3.56 | 52.9M |
| April 02, 2026 | 3.62 | 3.62 | 3.62 | 3.72 | 3.58 | 31.71M |
| April 01, 2026 | 3.75 | 3.67 | 3.67 | 3.79 | 3.64 | 42.47M |
| March 31, 2026 | 3.6 | 3.66 | 3.66 | 3.68 | 3.55 | 59.12M |
| March 30, 2026 | 3.59 | 3.53 | 3.53 | 3.62 | 3.51 | 41.71M |
| March 27, 2026 | 3.68 | 3.57 | 3.57 | 3.69 | 3.53 | 62.05M |
| March 26, 2026 | 3.68 | 3.71 | 3.71 | 3.84 | 3.67 | 41.36M |
| March 25, 2026 | 3.83 | 3.73 | 3.73 | 3.95 | 3.7 | 49.86M |
| March 24, 2026 | 3.65 | 3.79 | 3.79 | 3.83 | 3.62 | 68.89M |
| March 23, 2026 | 3.6 | 3.64 | 3.64 | 3.71 | 3.59 | 38.2M |
| March 20, 2026 | 3.65 | 3.56 | 3.56 | 3.68 | 3.55 | 50.5M |
| March 19, 2026 | 3.72 | 3.68 | 3.68 | 3.73 | 3.66 | 41.19M |
| March 18, 2026 | 3.83 | 3.75 | 3.75 | 3.9 | 3.73 | 20.74M |
| March 17, 2026 | 3.78 | 3.84 | 3.84 | 3.87 | 3.77 | 23.79M |
| March 16, 2026 | 3.74 | 3.75 | 3.75 | 3.83 | 3.72 | 28.26M |
| March 13, 2026 | 3.77 | 3.71 | 3.71 | 3.81 | 3.7 | 28.86M |
| March 12, 2026 | 3.83 | 3.75 | 3.75 | 3.85 | 3.72 | 55.69M |
| March 11, 2026 | 3.85 | 3.89 | 3.89 | 3.94 | 3.81 | 40.95M |
| March 10, 2026 | 3.96 | 3.87 | 3.87 | 4 | 3.85 | 35.65M |
| March 09, 2026 | 3.91 | 3.96 | 3.96 | 3.96 | 3.82 | 41.13M |
| March 06, 2026 | 4.01 | 3.98 | 3.98 | 4.04 | 3.97 | 34.15M |
| March 05, 2026 | 4.09 | 4.03 | 4.03 | 4.13 | 4 | 34.72M |
| March 04, 2026 | 4.11 | 4.1 | 4.1 | 4.14 | 4.01 | 44.43M |
| March 03, 2026 | 4.03 | 4.08 | 4.08 | 4.14 | 3.92 | 52.96M |
| March 02, 2026 | 4.16 | 4.18 | 4.18 | 4.22 | 4.06 | 33.39M |
| February 27, 2026 | 4.2 | 4.22 | 4.22 | 4.28 | 4.18 | 35.25M |
| February 26, 2026 | 4.18 | 4.31 | 4.31 | 4.32 | 4.14 | 26.94M |
| February 25, 2026 | 4.25 | 4.21 | 4.21 | 4.38 | 4.19 | 33.84M |
| February 24, 2026 | 4.11 | 4.15 | 4.15 | 4.15 | 4.05 | 43.61M |
| February 23, 2026 | 4.33 | 4.18 | 4.18 | 4.39 | 4.13 | 33.81M |
| February 20, 2026 | 4.36 | 4.38 | 0 | 4.51 | 4.33 | 26.04M |
| February 19, 2026 | 4.39 | 4.4 | 0 | 4.46 | 4.32 | 35.69M |
| February 18, 2026 | 4.31 | 4.45 | 0 | 4.51 | 4.27 | 51.8M |
| February 17, 2026 | 4.19 | 4.27 | 0 | 4.3 | 4.1 | 39.29M |
| February 13, 2026 | 4.24 | 4.13 | 0 | 4.31 | 4 | 76.18M |
| February 12, 2026 | 4.2 | 4.27 | 0 | 4.49 | 4.2 | 63.57M |
| February 11, 2026 | 4.36 | 4.23 | 0 | 4.39 | 4.19 | 47.99M |
| February 10, 2026 | 4.29 | 4.31 | 0 | 4.41 | 4.23 | 40.56M |
| February 09, 2026 | 4.28 | 4.26 | 0 | 4.34 | 4.21 | 46.15M |
| February 06, 2026 | 4.22 | 4.27 | 0 | 4.33 | 4.12 | 47.3M |
| February 05, 2026 | 4.13 | 4.15 | 0 | 4.16 | 4.06 | 71.32M |
| February 04, 2026 | 4.33 | 4.19 | 0 | 4.37 | 4.15 | 53.4M |
| February 03, 2026 | 4.42 | 4.27 | 0 | 4.44 | 4.18 | 61.46M |
| February 02, 2026 | 4.28 | 4.41 | 0 | 4.43 | 4.25 | 75.96M |
| January 30, 2026 | 4.42 | 4.3 | 0 | 4.47 | 4.29 | 50.35M |
| January 29, 2026 | 4.54 | 4.47 | 0 | 4.56 | 4.38 | 49.5M |
| January 28, 2026 | 4.67 | 4.53 | 0 | 4.68 | 4.51 | 51.93M |
| January 27, 2026 | 4.59 | 4.69 | 0 | 4.8 | 4.59 | 74.73M |
| January 26, 2026 | 4.56 | 4.56 | 0 | 4.67 | 4.54 | 36.33M |
| January 23, 2026 | 4.52 | 4.58 | 0 | 4.64 | 4.52 | 62.5M |
| January 22, 2026 | 4.45 | 4.55 | 0 | 4.6 | 4.43 | 46.27M |
| January 21, 2026 | 4.55 | 4.4 | 0 | 4.55 | 4.39 | 63.93M |
| January 20, 2026 | 4.39 | 4.51 | 0 | 4.56 | 4.35 | 69.5M |
| January 16, 2026 | 4.58 | 4.38 | 0 | 4.6 | 4.36 | 65.6M |
| January 15, 2026 | 4.61 | 4.39 | 0 | 4.63 | 4.33 | 111.74M |
| January 14, 2026 | 4.73 | 4.63 | 0 | 4.76 | 4.58 | 57.52M |
| January 13, 2026 | 4.9 | 4.79 | 0 | 4.9 | 4.75 | 33.43M |
| January 12, 2026 | 4.85 | 4.89 | 0 | 4.97 | 4.84 | 26.78M |
| January 09, 2026 | 4.94 | 4.85 | 0 | 4.97 | 4.83 | 37.9M |
| January 08, 2026 | 5.05 | 4.88 | 0 | 5.05 | 4.86 | 83.64M |