Grab Holdings Limited - GRABW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.18	0.17	0.17	0.18	0.15	20,600
February 19, 2026	0.18	0.15	0.15	0.18	0.15	123,100
February 18, 2026	0.18	0.17	0.17	0.18	0.16	46,600
February 17, 2026	0.18	0.18	0.18	0.19	0.17	16,623
February 13, 2026	0.18	0.18	0.18	0.2	0.17	67,945
February 12, 2026	0.19	0.17	0.17	0.23	0.16	166,800
February 11, 2026	0.2	0.24	0.24	0.24	0.18	100,528
February 10, 2026	0.2	0.2	0.2	0.22	0.2	64,500
February 09, 2026	0.24	0.2	0.2	0.24	0.19	62,007
February 06, 2026	0.21	0.24	0.24	0.24	0.21	20,300
February 05, 2026	0.2	0.22	0.22	0.22	0.19	17,000
February 04, 2026	0.25	0.24	0.24	0.25	0.2	28,100
February 03, 2026	0.25	0.23	0.23	0.25	0.23	2,600
February 02, 2026	0.25	0.25	0.25	0.25	0.2	24,840
January 30, 2026	0.26	0.25	0.25	0.26	0.25	11,500
January 29, 2026	0.28	0.26	0.26	0.29	0.26	72,335
January 28, 2026	0.29	0.28	0.28	0.3	0.28	17,300
January 27, 2026	0.29	0.3	0.3	0.3	0.28	29,007
January 26, 2026	0.28	0.3	0.3	0.3	0.26	2,600
January 23, 2026	0.3	0.29	0.29	0.3	0.27	2,900
January 22, 2026	0.29	0.29	0.29	0.3	0.28	8,800
January 21, 2026	0.26	0.27	0.27	0.27	0.26	1,232
January 20, 2026	0.29	0.26	0.26	0.29	0.26	31,546
January 16, 2026	0.27	0.26	0.26	0.28	0.26	35,339
January 15, 2026	0.28	0.26	0.26	0.3	0.23	106,400
January 14, 2026	0.31	0.28	0.28	0.31	0.23	50,061
January 13, 2026	0.5	0.29	0.29	0.5	0.29	31,689
January 12, 2026	0.3	0.31	0.31	0.31	0.3	19,101
January 09, 2026	0.31	0.3	0.3	0.31	0.3	47,500
January 08, 2026	0.32	0.31	0.31	0.32	0.31	8,343
January 07, 2026	0.36	0.32	0.32	0.36	0.32	10,400
January 06, 2026	0.32	0.33	0.33	0.34	0.32	113,000
January 05, 2026	0.31	0.31	0.31	0.32	0.3	55,342
January 02, 2026	0.29	0.34	0.34	0.34	0.29	6,100
December 31, 2025	0.3	0.29	0.29	0.31	0.29	1,744
December 30, 2025	0.3	0.3	0.3	0.31	0.3	5,936
December 29, 2025	0.31	0.3	0.3	0.31	0.29	13,533
December 26, 2025	0.32	0.3	0.3	0.32	0.3	10,800
December 24, 2025	0.32	0.3	0.3	0.32	0.29	13,337
December 23, 2025	0.28	0.29	0.29	0.37	0.28	41,443
December 22, 2025	0.3	0.3	0.3	0.31	0.29	101,500
December 19, 2025	0.3	0.3	0.3	0.34	0.25	21,801
December 18, 2025	0.31	0.29	0.29	0.34	0.26	58,521
December 17, 2025	0.34	0.32	0.32	0.34	0.31	18,624
December 16, 2025	0.36	0.34	0.34	0.36	0.33	7,100
December 15, 2025	0.35	0.37	0.37	0.38	0.33	20,516
December 12, 2025	0.37	0.37	0.37	0.37	0.35	3,907
December 11, 2025	0.37	0.37	0.37	0.37	0.37	400
December 10, 2025	0.36	0.35	0.35	0.37	0.35	1,200
December 09, 2025	0.35	0.36	0.36	0.36	0.35	2,811
December 08, 2025	0.35	0.35	0.35	0.35	0.35	800
December 05, 2025	0.35	0.35	0.35	0.35	0.35	612
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

Grab Holdings Limited (GRABW) NASDAQ