Grab Holdings Limited - GRABW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.35	0.36	0.36	0.36	0.34	13,496
December 03, 2025	0.34	0.34	0.34	0.36	0.34	13,500
December 02, 2025	0.35	0.34	0.34	0.38	0.34	7,900
December 01, 2025	0.38	0.34	0.34	0.38	0.34	16,900
November 28, 2025	0.35	0.38	0.38	0.38	0.35	20,400
November 26, 2025	0.35	0.37	0.37	0.38	0.35	41,700
November 25, 2025	0.39	0.36	0.36	0.39	0.36	7,270
November 24, 2025	0.39	0.38	0.38	0.39	0.34	48,100
November 21, 2025	0.35	0.34	0.34	0.36	0.33	51,301
November 20, 2025	0.4	0.35	0.35	0.4	0.35	32,319
November 19, 2025	0.39	0.38	0.38	0.4	0.36	2,832
November 18, 2025	0.38	0.38	0.38	0.38	0.36	4,500
November 17, 2025	0.39	0.39	0.39	0.39	0.36	17,433
November 14, 2025	0.4	0.4	0.4	0.42	0.38	37,440
November 13, 2025	0.42	0.38	0.38	0.42	0.36	12,699
November 12, 2025	0.41	0.4	0.4	0.45	0.4	124,248
November 11, 2025	0.44	0.4	0.4	0.47	0.4	92,700
November 10, 2025	0.41	0.42	0.42	0.45	0.4	32,900
November 07, 2025	0.38	0.41	0.41	0.42	0.35	64,700
November 06, 2025	0.41	0.38	0.38	0.44	0.37	43,300
November 05, 2025	0.39	0.4	0.4	0.41	0.38	43,325
November 04, 2025	0.41	0.38	0.38	0.41	0.38	332,500
November 03, 2025	0.43	0.44	0.44	0.45	0.41	38,338
October 31, 2025	0.42	0.43	0.43	0.45	0.41	22,613
October 30, 2025	0.48	0.43	0.43	0.51	0.42	30,648
October 29, 2025	0.5	0.49	0.49	0.5	0.47	17,775
October 28, 2025	0.49	0.5	0.5	0.5	0.45	12,395
October 27, 2025	0.42	0.45	0.45	0.49	0.42	67,200
October 24, 2025	0.42	0.4	0.4	0.43	0.39	23,306
October 23, 2025	0.4	0.41	0.41	0.43	0.4	19,800
October 22, 2025	0.44	0.4	0.4	0.44	0.4	13,700
October 21, 2025	0.44	0.41	0.41	0.44	0.38	18,100
October 20, 2025	0.43	0.44	0.44	0.45	0.43	19,365
October 17, 2025	0.46	0.45	0.45	0.46	0.4	31,157
October 16, 2025	0.49	0.46	0.46	0.49	0.45	20,105
October 15, 2025	0.48	0.45	0.45	0.5	0.45	57,000
October 14, 2025	0.48	0.46	0.46	0.5	0.46	16,300
October 13, 2025	0.51	0.49	0.49	0.51	0.48	21,305
October 10, 2025	0.5	0.48	0.48	0.51	0.46	42,700
October 09, 2025	0.48	0.5	0.5	0.52	0.48	12,336
October 08, 2025	0.53	0.53	0.53	0.55	0.48	24,217
October 07, 2025	0.54	0.52	0.52	0.55	0.42	85,628
October 06, 2025	0.48	0.53	0.53	0.54	0.47	57,344
October 03, 2025	0.47	0.48	0.48	0.48	0.45	57,101
October 02, 2025	0.45	0.46	0.46	0.47	0.45	17,645
October 01, 2025	0.5	0.45	0.45	0.5	0.45	90,815
September 30, 2025	0.5	0.5	0.5	0.52	0.48	13,940
September 29, 2025	0.51	0.5	0.5	0.53	0.47	31,102
September 26, 2025	0.49	0.52	0.52	0.52	0.49	75,213
September 25, 2025	0.51	0.49	0.49	0.55	0.49	77,960
September 24, 2025	0.55	0.51	0.51	0.57	0.51	60,000
September 23, 2025	0.56	0.54	0.54	0.57	0.53	103,500
September 22, 2025	0.5	0.53	0.53	0.58	0.5	89,534
September 19, 2025	0.47	0.5	0.5	0.53	0.47	111,900
September 18, 2025	0.49	0.49	0.49	0.53	0.48	116,626
September 17, 2025	0.47	0.49	0.49	0.53	0.44	87,600
September 16, 2025	0.5	0.5	0.5	0.55	0.43	129,731
September 15, 2025	0.5	0.49	0.49	0.5	0.44	203,300
September 12, 2025	0.4	0.46	0.46	0.48	0.4	160,138
September 11, 2025	0.38	0.38	0.38	0.4	0.36	83,034

Grab Holdings Limited (GRABW) NASDAQ