GridAI Technologies Corp. GRDX
NASDAQ · United States · Health Technology
$3.81+0.37 (+10.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.81 | +10.76% | $3.40 | $3.91 | $3.40 | 107.30K |
| 2026-10-01 | $3.44 | -6.57% | $3.75 | $3.80 | $3.35 | 72.80K |
| 2026-09-30 | $3.68 | +12.94% | $3.30 | $3.88 | $3.30 | 116.10K |
| 2026-09-29 | $3.26 | -6.05% | $3.64 | $3.64 | $3.16 | 51.20K |
| 2026-09-28 | $3.47 | +1.17% | $3.43 | $3.66 | $3.43 | 36.40K |
| 2026-09-25 | $3.43 | -9.97% | $3.82 | $3.88 | $3.37 | 133.70K |
| 2026-09-24 | $3.81 | -1.30% | $3.85 | $4.00 | $3.71 | 99.80K |
| 2026-09-23 | $3.86 | -0.77% | $3.99 | $4.12 | $3.77 | 30.40K |
| 2026-09-22 | $3.89 | +14.41% | $3.50 | $3.90 | $3.36 | 77.40K |
| 2026-09-21 | $3.40 | +9.32% | $3.01 | $3.44 | $3.01 | 52.90K |
| 2026-09-18 | $3.11 | +2.98% | $3.20 | $3.20 | $2.89 | 106.10K |
| 2026-09-17 | $3.02 | +2.72% | $2.99 | $3.15 | $2.95 | 80.50K |
| 2026-09-16 | $2.94 | -2.65% | $3.00 | $3.01 | $2.87 | 39.00K |
| 2026-09-15 | $3.02 | +1.68% | $2.89 | $3.16 | $2.87 | 62.00K |
| 2026-09-14 | $2.97 | +3.85% | $2.85 | $3.04 | $2.74 | 179.60K |
| 2026-09-11 | $2.86 | -3.70% | $2.95 | $3.20 | $2.85 | 134.20K |
| 2026-09-10 | $2.97 | -1.66% | $3.01 | $3.29 | $2.94 | 69.40K |
| 2026-09-09 | $3.02 | -5.63% | $3.19 | $3.44 | $3.02 | 55.50K |
| 2026-09-08 | $3.20 | -1.54% | $3.18 | $3.38 | $3.13 | 58.70K |
| 2026-09-04 | $3.25 | +9.43% | $3.05 | $3.46 | $3.05 | 84.50K |
| 2026-09-03 | $2.97 | -14.16% | $3.50 | $3.50 | $2.81 | 213.40K |
| 2026-09-02 | $3.46 | -3.35% | $3.68 | $3.93 | $3.46 | 110.90K |
| 2026-09-01 | $3.58 | -3.76% | $3.70 | $3.72 | $3.56 | 21.00K |
| 2026-08-31 | $3.72 | -6.08% | $3.83 | $4.19 | $3.69 | 40.90K |
| 2026-08-28 | $3.96 | -1.22% | $3.97 | $4.14 | $3.79 | 205.20K |
| 2026-08-27 | $4.01 | -0.74% | $4.00 | $4.13 | $3.84 | 135.80K |
| 2026-08-26 | $4.04 | -0.49% | $4.01 | $4.18 | $3.81 | 303.20K |
| 2026-08-25 | $4.06 | +11.23% | $3.80 | $4.17 | $3.66 | 145.60K |
| 2026-08-24 | $3.65 | +2.27% | $3.38 | $3.79 | $3.30 | 152.00K |
| 2026-08-21 | $3.57 | -4.83% | $3.74 | $4.00 | $3.34 | 158.90K |
| 2026-08-20 | $3.75 | -2.60% | $3.99 | $3.99 | $3.67 | 126.60K |
| 2026-08-19 | $3.85 | -1.03% | $3.95 | $4.11 | $3.55 | 77.30K |
| 2026-08-18 | $3.89 | -1.52% | $3.95 | $4.24 | $3.80 | 177.70K |
| 2026-08-17 | $3.95 | -5.28% | $4.17 | $4.24 | $3.91 | 77.40K |
| 2026-08-14 | $4.17 | +10.03% | $4.00 | $4.25 | $3.67 | 311.60K |
| 2026-08-13 | $3.79 | +15.20% | $3.28 | $4.10 | $3.28 | 396.70K |
| 2026-08-12 | $3.29 | +4.44% | $3.24 | $3.55 | $3.06 | 181.70K |
| 2026-08-11 | $3.15 | +4.65% | $3.02 | $3.23 | $2.97 | 157.50K |
| 2026-08-10 | $3.01 | +9.85% | $2.78 | $3.08 | $2.69 | 40.70K |
| 2026-08-07 | $2.74 | -4.86% | $2.71 | $2.88 | $2.71 | 38.00K |
| 2026-08-06 | $2.88 | +3.97% | $2.81 | $2.88 | $2.72 | 38.10K |
| 2026-08-05 | $2.77 | +0.73% | $2.71 | $3.03 | $2.71 | 215.00K |
| 2026-08-04 | $2.75 | -5.50% | $2.91 | $3.05 | $2.73 | 55.60K |
| 2026-08-03 | $2.91 | +0.34% | $2.96 | $3.09 | $2.82 | 25.00K |
| 2026-07-31 | $2.90 | -4.92% | $3.07 | $3.07 | $2.86 | 62.80K |
| 2026-07-30 | $3.05 | +17.31% | $2.56 | $3.21 | $2.56 | 124.00K |
| 2026-07-29 | $2.60 | -13.04% | $2.90 | $2.96 | $2.60 | 68.40K |
| 2026-07-28 | $2.99 | -5.08% | $3.11 | $3.11 | $2.82 | 48.40K |
| 2026-07-27 | $3.15 | +3.62% | $3.03 | $3.17 | $2.95 | 29.40K |
| 2026-07-24 | $3.04 | -9.25% | $3.42 | $3.42 | $2.86 | 256.90K |
| 2026-07-23 | $3.35 | -2.05% | $3.31 | $3.42 | $3.10 | 17.90K |
| 2026-07-22 | $3.42 | -3.39% | $3.41 | $3.63 | $3.33 | 23.50K |
| 2026-07-21 | $3.54 | +10.62% | $3.33 | $3.84 | $3.32 | 76.70K |
| 2026-07-20 | $3.20 | -16.23% | $3.82 | $3.82 | $3.19 | 22.70K |
| 2026-07-17 | $3.82 | +0.26% | $3.80 | $4.04 | $3.62 | 33.80K |
| 2026-07-16 | $3.81 | -5.93% | $4.09 | $4.09 | $3.79 | 11.50K |
| 2026-07-15 | $4.05 | +5.47% | $3.90 | $4.24 | $3.73 | 70.10K |
| 2026-07-14 | $3.84 | -5.65% | $4.10 | $4.11 | $3.72 | 62.10K |
| 2026-07-13 | $4.07 | -9.56% | $4.45 | $4.48 | $4.00 | 31.10K |
| 2026-07-10 | $4.50 | +8.17% | $4.16 | $4.53 | $4.05 | 84.40K |
| 2026-07-09 | $4.16 | -3.26% | $4.27 | $4.32 | $4.11 | 26.10K |
| 2026-07-08 | $4.30 | -1.15% | $4.24 | $4.43 | $4.02 | 50.00K |
| 2026-07-07 | $4.35 | -2.25% | $4.37 | $4.61 | $4.20 | 48.40K |
| 2026-07-06 | $4.45 | +1.14% | $4.36 | $4.75 | $4.19 | 98.80K |
| 2026-07-02 | $4.40 | -1.12% | $4.66 | $4.78 | $4.33 | 42.20K |
| 2026-07-01 | $4.45 | -5.12% | $4.56 | $4.75 | $4.42 | 17.60K |
| 2026-06-30 | $4.69 | +5.16% | $4.40 | $5.03 | $4.40 | 93.70K |
| 2026-06-29 | $4.46 | +1.13% | $4.35 | $4.77 | $4.35 | 63.70K |
| 2026-06-26 | $4.41 | +1.85% | $4.37 | $4.64 | $4.27 | 98.80K |
| 2026-06-25 | $4.33 | -2.04% | $4.45 | $4.74 | $4.33 | 69.60K |
| 2026-06-24 | $4.42 | -3.91% | $4.60 | $4.97 | $4.40 | 72.30K |
| 2026-06-23 | $4.60 | -5.35% | $4.77 | $5.10 | $4.60 | 16.60K |
| 2026-06-22 | $4.86 | -10.00% | $5.47 | $5.69 | $4.80 | 158.80K |
| 2026-06-18 | $5.40 | +9.09% | $5.20 | $5.47 | $4.96 | 181.40K |
| 2026-06-17 | $4.95 | -2.75% | $5.33 | $5.47 | $4.90 | 73.90K |
| 2026-06-16 | $5.09 | +4.73% | $4.79 | $5.47 | $4.79 | 76.80K |
| 2026-06-15 | $4.86 | -7.78% | $5.30 | $5.55 | $4.51 | 207.80K |
| 2026-06-12 | $5.27 | -10.68% | $5.90 | $5.97 | $5.06 | 80.80K |
| 2026-06-11 | $5.90 | +1.90% | $5.80 | $6.08 | $5.70 | 35.60K |
| 2026-06-10 | $5.79 | -9.11% | $5.76 | $6.13 | $5.55 | 69.10K |
| 2026-06-09 | $6.37 | +2.41% | $6.00 | $6.45 | $5.74 | 84.60K |
| 2026-06-08 | $6.22 | -2.05% | $6.49 | $6.49 | $6.01 | 40.90K |
| 2026-06-05 | $6.35 | +4.79% | $6.10 | $6.45 | $5.59 | 121.30K |
| 2026-06-04 | $6.06 | +2.19% | $6.00 | $6.33 | $6.00 | 35.00K |
| 2026-06-03 | $5.93 | -8.35% | $6.41 | $6.61 | $5.89 | 96.20K |
| 2026-06-02 | $6.47 | -4.85% | $6.85 | $6.85 | $6.24 | 121.20K |
| 2026-06-01 | $6.80 | +21.21% | $6.14 | $6.93 | $5.60 | 504.50K |
| 2026-05-29 | $5.61 | +13.33% | $5.09 | $5.67 | $5.09 | 235.70K |
| 2026-05-28 | $4.95 | +4.43% | $4.66 | $5.39 | $4.66 | 284.80K |
| 2026-05-27 | $4.74 | +2.82% | $4.60 | $4.77 | $4.55 | 39.80K |