Grab Holdings LimitedGRABNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.58 | $4.60 | $4.41 | $4.48 | 30.40M |
| 1/15/2026 | $4.61 | $4.63 | $4.33 | $4.39 | 111.74M |
| 1/14/2026 | $4.73 | $4.76 | $4.58 | $4.63 | 57.52M |
| 1/13/2026 | $4.90 | $4.90 | $4.75 | $4.79 | 33.43M |
| 1/12/2026 | $4.85 | $4.97 | $4.84 | $4.89 | 26.78M |
| 1/9/2026 | $4.94 | $4.97 | $4.83 | $4.85 | 37.90M |
| 1/8/2026 | $5.05 | $5.05 | $4.86 | $4.88 | 83.64M |
| 1/7/2026 | $5.28 | $5.33 | $5.07 | $5.08 | 54.49M |
| 1/6/2026 | $5.19 | $5.36 | $5.19 | $5.27 | 71.65M |
| 1/5/2026 | $5.13 | $5.20 | $5.08 | $5.09 | 36.49M |
| 1/2/2026 | $5.05 | $5.13 | $5.01 | $5.08 | 27.49M |
| 12/31/2025 | $5.07 | $5.09 | $4.98 | $4.99 | 21.77M |
| 12/30/2025 | $5.12 | $5.14 | $5.00 | $5.07 | 41.08M |
| 12/29/2025 | $5.12 | $5.23 | $5.10 | $5.10 | 24.03M |
| 12/26/2025 | $5.14 | $5.16 | $5.08 | $5.15 | 20.77M |
| 12/24/2025 | $5.08 | $5.15 | $5.03 | $5.13 | 14.53M |
| 12/23/2025 | $5.17 | $5.24 | $5.07 | $5.08 | 34.14M |
| 12/22/2025 | $5.02 | $5.28 | $5.01 | $5.18 | 32.17M |
| 12/19/2025 | $4.97 | $5.03 | $4.91 | $4.93 | 40.60M |
| 12/18/2025 | $4.90 | $4.97 | $4.89 | $4.92 | 28.34M |
| 12/17/2025 | $4.97 | $4.97 | $4.85 | $4.87 | 70.86M |
| 12/16/2025 | $5.00 | $5.05 | $4.92 | $4.95 | 39.24M |
| 12/15/2025 | $5.15 | $5.16 | $4.99 | $5.02 | 55.13M |
| 12/12/2025 | $5.19 | $5.27 | $5.11 | $5.15 | 28.82M |
| 12/11/2025 | $5.15 | $5.19 | $5.10 | $5.18 | 32.94M |
| 12/10/2025 | $5.10 | $5.24 | $5.05 | $5.18 | 55.97M |
| 12/9/2025 | $5.11 | $5.22 | $5.08 | $5.15 | 50.69M |
| 12/8/2025 | $5.19 | $5.27 | $5.11 | $5.16 | 34.26M |
| 12/5/2025 | $5.29 | $5.35 | $5.18 | $5.19 | 42.09M |
| 12/4/2025 | $5.21 | $5.35 | $5.20 | $5.30 | 31.19M |
| 12/3/2025 | $5.24 | $5.30 | $5.15 | $5.27 | 34.72M |
| 12/2/2025 | $5.26 | $5.31 | $5.22 | $5.26 | 33.42M |
| 12/1/2025 | $5.36 | $5.37 | $5.25 | $5.27 | 30.69M |
| 11/28/2025 | $5.41 | $5.50 | $5.36 | $5.45 | 23.59M |
| 11/26/2025 | $5.29 | $5.36 | $5.21 | $5.32 | 36.74M |
| 11/25/2025 | $5.27 | $5.34 | $5.19 | $5.24 | 42.65M |
| 11/24/2025 | $5.17 | $5.37 | $5.11 | $5.25 | 89.78M |
| 11/21/2025 | $5.01 | $5.06 | $4.82 | $4.90 | 72.82M |
| 11/20/2025 | $5.41 | $5.41 | $4.96 | $4.98 | 83.06M |
| 11/19/2025 | $5.30 | $5.38 | $5.25 | $5.31 | 58.83M |
| 11/18/2025 | $5.31 | $5.37 | $5.22 | $5.32 | 58.32M |
| 11/17/2025 | $5.39 | $5.52 | $5.27 | $5.33 | 42.28M |
| 11/14/2025 | $5.38 | $5.53 | $5.36 | $5.41 | 40.98M |
| 11/13/2025 | $5.71 | $5.72 | $5.48 | $5.54 | 52.36M |
| 11/12/2025 | $5.85 | $6.02 | $5.78 | $5.79 | 47.40M |
| 11/11/2025 | $6.02 | $6.24 | $5.80 | $5.88 | 63.90M |
| 11/10/2025 | $5.78 | $6.00 | $5.73 | $5.90 | 59.92M |
| 11/7/2025 | $5.70 | $5.79 | $5.45 | $5.56 | 85.49M |
| 11/6/2025 | $5.70 | $5.84 | $5.55 | $5.63 | 52.90M |
| 11/5/2025 | $5.82 | $5.86 | $5.62 | $5.64 | 83.24M |
| 11/4/2025 | $5.57 | $5.82 | $5.36 | $5.79 | 112.27M |
| 11/3/2025 | $6.01 | $6.12 | $5.90 | $6.07 | 79.56M |
| 10/31/2025 | $5.97 | $6.08 | $5.95 | $6.01 | 41.95M |
| 10/30/2025 | $6.00 | $6.08 | $5.92 | $5.98 | 39.46M |
| 10/29/2025 | $5.94 | $6.09 | $5.85 | $6.05 | 55.31M |
| 10/28/2025 | $6.23 | $6.24 | $5.90 | $5.94 | 48.24M |
| 10/27/2025 | $6.00 | $6.13 | $5.91 | $6.12 | 51.34M |
| 10/24/2025 | $5.85 | $5.92 | $5.77 | $5.85 | 50.35M |
| 10/23/2025 | $5.67 | $5.76 | $5.58 | $5.72 | 51.35M |
| 10/22/2025 | $5.62 | $5.62 | $5.42 | $5.62 | 48.40M |
| 10/21/2025 | $5.68 | $5.68 | $5.54 | $5.60 | 48.87M |
| 10/20/2025 | $5.79 | $5.81 | $5.65 | $5.67 | 30.96M |