Grab Holdings Limited Class A GRAB
NASDAQ · United States · Transportation
$3.09-0.02 (-0.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.11 | -0.16% | $3.10 | $3.15 | $3.09 | 12.65M |
| 2026-09-30 | $3.11 | -0.32% | $3.13 | $3.17 | $3.10 | 61.21M |
| 2026-09-29 | $3.12 | +0.81% | $3.13 | $3.17 | $3.10 | 78.19M |
| 2026-09-28 | $3.10 | -1.12% | $3.10 | $3.15 | $3.07 | 67.03M |
| 2026-09-25 | $3.13 | +0.64% | $3.14 | $3.21 | $3.12 | 63.19M |
| 2026-09-24 | $3.11 | -2.81% | $3.19 | $3.26 | $3.10 | 72.67M |
| 2026-09-23 | $3.20 | +0.95% | $3.18 | $3.23 | $3.12 | 131.47M |
| 2026-09-22 | $3.17 | +8.93% | $3.05 | $3.21 | $3.04 | 189.63M |
| 2026-09-21 | $2.91 | +4.11% | $2.84 | $2.91 | $2.78 | 70.14M |
| 2026-09-18 | $2.80 | -0.53% | $2.79 | $2.81 | $2.74 | 105.58M |
| 2026-09-17 | $2.81 | -2.09% | $2.92 | $2.94 | $2.81 | 57.16M |
| 2026-09-16 | $2.87 | -1.37% | $2.93 | $2.99 | $2.85 | 84.59M |
| 2026-09-15 | $2.91 | -3.64% | $3.08 | $3.09 | $2.89 | 74.13M |
| 2026-09-14 | $3.02 | -0.98% | $3.01 | $3.06 | $2.97 | 41.51M |
| 2026-09-11 | $3.05 | +1.33% | $3.04 | $3.06 | $2.96 | 63.22M |
| 2026-09-10 | $3.01 | -0.99% | $3.01 | $3.06 | $2.96 | 86.49M |
| 2026-09-09 | $3.04 | -6.46% | $3.18 | $3.21 | $3.00 | 150.45M |
| 2026-09-08 | $3.25 | -4.97% | $3.39 | $3.40 | $3.23 | 54.66M |
| 2026-09-04 | $3.42 | 0.00% | $3.42 | $3.47 | $3.39 | 25.88M |
| 2026-09-03 | $3.42 | -3.12% | $3.56 | $3.56 | $3.40 | 33.04M |
| 2026-09-02 | $3.53 | +2.02% | $3.46 | $3.55 | $3.45 | 33.46M |
| 2026-09-01 | $3.46 | -2.26% | $3.50 | $3.62 | $3.45 | 39.88M |
| 2026-08-31 | $3.54 | -1.94% | $3.58 | $3.58 | $3.51 | 34.04M |
| 2026-08-28 | $3.61 | +0.56% | $3.59 | $3.65 | $3.58 | 26.92M |
| 2026-08-27 | $3.59 | -1.37% | $3.65 | $3.66 | $3.56 | 30.94M |
| 2026-08-26 | $3.64 | +1.68% | $3.59 | $3.65 | $3.52 | 33.22M |
| 2026-08-25 | $3.58 | +1.70% | $3.54 | $3.61 | $3.51 | 34.91M |
| 2026-08-24 | $3.52 | +1.15% | $3.46 | $3.52 | $3.41 | 31.48M |
| 2026-08-21 | $3.48 | -0.85% | $3.54 | $3.58 | $3.45 | 25.99M |
| 2026-08-20 | $3.51 | -0.85% | $3.51 | $3.54 | $3.47 | 26.14M |
| 2026-08-19 | $3.54 | +2.61% | $3.48 | $3.55 | $3.43 | 29.87M |
| 2026-08-18 | $3.45 | -3.63% | $3.50 | $3.52 | $3.44 | 39.83M |
| 2026-08-17 | $3.58 | -1.10% | $3.62 | $3.68 | $3.56 | 37.06M |
| 2026-08-14 | $3.62 | -2.16% | $3.70 | $3.70 | $3.61 | 19.08M |
| 2026-08-13 | $3.70 | +2.49% | $3.61 | $3.70 | $3.59 | 28.25M |
| 2026-08-12 | $3.61 | -3.48% | $3.76 | $3.78 | $3.59 | 36.63M |
| 2026-08-11 | $3.74 | +1.91% | $3.69 | $3.84 | $3.67 | 41.17M |
| 2026-08-10 | $3.67 | +0.27% | $3.65 | $3.69 | $3.60 | 22.22M |
| 2026-08-07 | $3.66 | -0.27% | $3.68 | $3.70 | $3.65 | 30.88M |
| 2026-08-06 | $3.67 | -1.87% | $3.74 | $3.79 | $3.64 | 40.63M |
| 2026-08-05 | $3.74 | +0.54% | $3.73 | $3.76 | $3.59 | 70.13M |
| 2026-08-04 | $3.72 | +1.36% | $3.90 | $3.97 | $3.68 | 103.09M |
| 2026-08-03 | $3.67 | +4.86% | $3.55 | $3.68 | $3.54 | 65.95M |
| 2026-07-31 | $3.50 | +2.94% | $3.43 | $3.51 | $3.40 | 42.22M |
| 2026-07-30 | $3.40 | +1.49% | $3.36 | $3.41 | $3.31 | 44.40M |
| 2026-07-29 | $3.35 | -2.90% | $3.47 | $3.49 | $3.33 | 69.43M |
| 2026-07-28 | $3.45 | +2.99% | $3.34 | $3.45 | $3.31 | 66.80M |
| 2026-07-27 | $3.35 | +1.21% | $3.38 | $3.41 | $3.32 | 67.63M |
| 2026-07-24 | $3.31 | +0.30% | $3.30 | $3.40 | $3.30 | 57.84M |
| 2026-07-23 | $3.30 | -1.49% | $3.31 | $3.39 | $3.26 | 34.91M |
| 2026-07-22 | $3.35 | -4.29% | $3.51 | $3.52 | $3.34 | 44.57M |
| 2026-07-21 | $3.50 | -3.31% | $3.62 | $3.62 | $3.49 | 28.60M |
| 2026-07-20 | $3.62 | +1.40% | $3.58 | $3.68 | $3.56 | 36.98M |
| 2026-07-17 | $3.57 | -4.29% | $3.64 | $3.67 | $3.52 | 41.89M |
| 2026-07-16 | $3.73 | -2.36% | $3.84 | $3.86 | $3.68 | 37.13M |
| 2026-07-15 | $3.82 | +0.53% | $3.80 | $3.89 | $3.78 | 24.98M |
| 2026-07-14 | $3.80 | -3.55% | $3.91 | $3.97 | $3.79 | 33.92M |
| 2026-07-13 | $3.94 | +0.25% | $3.94 | $4.06 | $3.92 | 38.54M |
| 2026-07-10 | $3.93 | +1.29% | $3.94 | $3.96 | $3.84 | 24.94M |
| 2026-07-09 | $3.88 | +1.84% | $3.84 | $3.88 | $3.78 | 28.84M |
| 2026-07-08 | $3.81 | -3.05% | $3.92 | $4.00 | $3.80 | 42.32M |
| 2026-07-07 | $3.93 | +2.08% | $3.88 | $3.99 | $3.88 | 45.90M |
| 2026-07-06 | $3.85 | -1.28% | $3.90 | $3.99 | $3.66 | 83.00M |
| 2026-07-02 | $3.90 | +0.26% | $3.93 | $3.96 | $3.83 | 31.34M |
| 2026-07-01 | $3.89 | +3.18% | $3.80 | $3.96 | $3.80 | 45.33M |
| 2026-06-30 | $3.77 | +0.80% | $3.74 | $3.86 | $3.72 | 64.64M |
| 2026-06-29 | $3.74 | +5.35% | $3.59 | $3.75 | $3.58 | 58.70M |
| 2026-06-26 | $3.55 | +2.60% | $3.42 | $3.58 | $3.42 | 47.81M |
| 2026-06-25 | $3.46 | -0.86% | $3.53 | $3.57 | $3.44 | 44.84M |
| 2026-06-24 | $3.49 | +0.87% | $3.45 | $3.55 | $3.43 | 54.78M |
| 2026-06-23 | $3.46 | -0.86% | $3.41 | $3.50 | $3.39 | 56.54M |
| 2026-06-22 | $3.49 | -2.24% | $3.50 | $3.59 | $3.47 | 48.07M |
| 2026-06-18 | $3.57 | +3.48% | $3.44 | $3.61 | $3.34 | 85.67M |
| 2026-06-17 | $3.45 | -1.15% | $3.50 | $3.55 | $3.43 | 46.72M |
| 2026-06-16 | $3.49 | +0.87% | $3.47 | $3.62 | $3.43 | 73.26M |
| 2026-06-15 | $3.46 | +4.85% | $3.39 | $3.62 | $3.37 | 81.96M |
| 2026-06-12 | $3.30 | -1.49% | $3.39 | $3.39 | $3.26 | 50.48M |
| 2026-06-11 | $3.35 | +2.45% | $3.25 | $3.37 | $3.18 | 64.02M |
| 2026-06-10 | $3.27 | -0.91% | $3.30 | $3.35 | $3.27 | 47.07M |
| 2026-06-09 | $3.30 | -0.90% | $3.33 | $3.37 | $3.26 | 58.82M |
| 2026-06-08 | $3.33 | -0.30% | $3.35 | $3.40 | $3.30 | 42.67M |
| 2026-06-05 | $3.34 | -3.47% | $3.43 | $3.44 | $3.33 | 48.83M |
| 2026-06-04 | $3.46 | +1.47% | $3.41 | $3.55 | $3.38 | 45.34M |
| 2026-06-03 | $3.41 | -5.28% | $3.58 | $3.59 | $3.38 | 55.80M |
| 2026-06-02 | $3.60 | -0.28% | $3.61 | $3.66 | $3.57 | 40.72M |
| 2026-06-01 | $3.61 | +1.98% | $3.52 | $3.66 | $3.50 | 47.37M |
| 2026-05-29 | $3.54 | 0.00% | $3.53 | $3.57 | $3.48 | 53.34M |
| 2026-05-28 | $3.54 | -2.75% | $3.62 | $3.62 | $3.48 | 42.74M |
| 2026-05-27 | $3.64 | +1.39% | $3.56 | $3.67 | $3.56 | 45.63M |
| 2026-05-26 | $3.59 | +2.28% | $3.54 | $3.66 | $3.51 | 40.76M |