GRIID Infrastructure Inc. Common Stock - GRDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2024	0.95	0.96	0.96	0.96	0.96	106,689
October 29, 2024	1	0.96	0.96	1.04	0.96	109,500
October 28, 2024	1.03	0.92	0.92	1.06	0.92	86,442
October 25, 2024	1	1.08	1.08	1.13	0.95	141,200
October 24, 2024	0.96	1.02	1.02	1.08	0.89	80,900
October 23, 2024	0.99	0.91	0.91	0.99	0.88	30,900
October 22, 2024	0.99	1	1	1.01	0.96	45,621
October 21, 2024	1.04	1	1	1.05	0.96	60,726
October 18, 2024	0.86	1.02	1.02	1.18	0.86	550,377
October 17, 2024	0.88	0.87	0.87	0.88	0.84	25,401
October 16, 2024	0.82	0.89	0.89	0.9	0.78	43,020
October 15, 2024	0.79	0.82	0.82	0.86	0.79	26,000
October 14, 2024	0.75	0.83	0.83	0.84	0.75	107,935
October 11, 2024	0.78	0.77	0.77	0.79	0.77	11,349
October 10, 2024	0.77	0.77	0.77	0.8	0.77	9,505
October 09, 2024	0.76	0.76	0.76	0.8	0.75	7,235
October 08, 2024	0.79	0.8	0.8	0.81	0.76	7,536
October 07, 2024	0.74	0.79	0.79	0.79	0.7	60,609
October 04, 2024	0.71	0.75	0.75	0.75	0.7	26,337
October 03, 2024	0.73	0.75	0.75	0.77	0.72	12,900
October 02, 2024	0.76	0.73	0.73	0.76	0.72	21,478
October 01, 2024	0.75	0.76	0.76	0.81	0.71	32,000
September 30, 2024	0.77	0.77	0.77	0.77	0.71	49,724
September 27, 2024	0.75	0.77	0.77	0.83	0.75	21,100
September 26, 2024	0.86	0.75	0.75	0.9	0.75	142,100
September 25, 2024	0.85	0.87	0.87	0.89	0.79	39,916
September 24, 2024	0.83	0.87	0.87	0.89	0.83	25,604
September 23, 2024	0.88	0.87	0.87	0.88	0.86	9,447
September 20, 2024	0.82	0.9	0.9	0.9	0.8	86,640
September 19, 2024	0.81	0.8	0.8	0.81	0.77	93,943
September 18, 2024	0.81	0.8	0.8	0.9	0.8	29,546
September 17, 2024	0.85	0.82	0.82	0.85	0.81	28,410
September 16, 2024	0.87	0.85	0.85	0.89	0.85	20,300
September 13, 2024	0.85	0.89	0.89	0.89	0.84	9,348
September 12, 2024	0.9	0.87	0.87	0.9	0.84	7,513
September 11, 2024	0.82	0.9	0.9	0.9	0.82	12,300
September 10, 2024	0.85	0.9	0.9	0.9	0.83	5,665
September 09, 2024	0.88	0.9	0.9	0.9	0.83	26,200
September 06, 2024	0.83	0.9	0.9	0.9	0.82	11,437
September 05, 2024	0.86	0.87	0.87	0.9	0.82	18,446
September 04, 2024	0.83	0.86	0.86	0.87	0.83	21,904
September 03, 2024	0.88	0.84	0.84	0.88	0.75	37,831
August 30, 2024	0.9	0.87	0.87	0.9	0.85	36,100
August 29, 2024	0.88	0.9	0.9	0.97	0.87	24,500
August 28, 2024	0.94	0.89	0.89	0.98	0.87	48,815
August 27, 2024	0.97	0.98	0.98	0.98	0.94	14,400
August 26, 2024	1	0.97	0.97	1	0.97	20,745
August 23, 2024	1	1	1	1.02	0.96	43,101
August 22, 2024	1.03	1.01	1.01	1.03	0.98	51,814
August 21, 2024	1	1	1	1.01	0.98	34,900
August 20, 2024	0.96	1.02	1.02	1.03	0.96	38,626
August 19, 2024	0.98	1.02	1.02	1.02	0.96	24,811
August 16, 2024	1.01	0.97	0.97	1.01	0.95	51,120
August 15, 2024	0.99	1	1	1.05	0.99	85,738
August 14, 2024	0.94	1.01	1.01	1.07	0.94	44,502
August 13, 2024	0.97	0.97	0.97	1.01	0.97	60,144
August 12, 2024	1.02	1	1	1.02	0.94	38,900
August 09, 2024	1.01	1	1	1.06	0.97	112,300
August 08, 2024	1	1.02	1.02	1.07	0.99	78,766
August 07, 2024	1.02	0.99	0.99	1.02	0.97	31,116

GRIID Infrastructure Inc. Common Stock (GRDI) NASDAQ