Dark

GRAB
Grab Holdings Limited Class A
stock NASDAQ

Market Open

Oct 28, 2025 10:20:10 AM EDT

6.07USD-0.899%(-0.05)10,699,812

6.06Bid 6.07Ask 0.01Spread

Pre-market

Oct 28, 2025 9:28:30 AM EDT

6.23USD+1.797%(+0.11)645,951

After-hours

Oct 27, 2025 4:58:30 PM EDT

6.13USD+0.163%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	6.2400	6.2400	6.0500	6.0700	-0.817%	10,699,812	0.000%
2025-10-27	5.9900	6.1200	5.9100	6.1200	+4.615%	51,015,646	-0.817%
2025-10-24	5.8600	5.9100	5.7800	5.8500	+2.273%	50,171,952	+3.761%
2025-10-23	5.6800	5.7600	5.5800	5.7200	+1.779%	51,073,114	+6.119%
2025-10-22	5.5700	5.6200	5.4200	5.6200	+0.537%	48,312,388	+8.007%
2025-10-21	5.6800	5.6800	5.5500	5.5900	-1.411%	48,461,717	+8.587%
2025-10-20	5.7900	5.8091	5.6500	5.6700	+0.532%	30,957,461	+7.055%
2025-10-17	5.6200	5.6750	5.5400	5.6400	-1.226%	41,462,614	+7.624%
2025-10-16	5.9500	5.9900	5.6400	5.7100	-3.547%	39,900,546	+6.305%
2025-10-15	6.0600	6.1400	5.9000	5.9200	+0.169%	37,986,813	+2.534%
2025-10-14	5.7900	6.0200	5.7000	5.9100	-0.337%	31,275,006	+2.707%
2025-10-13	5.9900	6.0700	5.8900	5.9300	+1.195%	27,376,496	+2.361%
2025-10-10	6.1200	6.1400	5.8400	5.8600	-5.024%	52,095,713	+3.584%
2025-10-09	6.3850	6.4000	6.0700	6.1700	-2.987%	39,888,477	-1.621%
2025-10-08	6.3300	6.4387	6.2300	6.3600	+1.435%	31,303,436	-4.560%
2025-10-07	6.5500	6.6000	6.2400	6.2700	-1.878%	41,965,794	-3.190%
2025-10-06	6.2750	6.4450	6.1400	6.3900	+3.734%	51,292,330	-5.008%
2025-10-03	6.1200	6.2200	6.0600	6.1600	+1.818%	50,405,560	-1.461%
2025-10-02	5.9900	6.0700	5.9000	6.0500	+2.542%	47,729,845	+0.331%
2025-10-01	6.0400	6.2200	5.8300	5.9000	-1.993%	71,049,215	+2.881%
2025-09-30	6.0600	6.1500	5.9900	6.0200	-1.473%	38,654,988	+0.831%
2025-09-29	6.1150	6.1700	5.9300	6.1100	0.000%	32,120,378	-0.655%
2025-09-26	6.2100	6.2200	6.0400	6.1100	-2.240%	38,493,359	-0.655%
2025-09-25	6.1300	6.2700	5.9900	6.2500	+0.482%	68,323,208	-2.880%
2025-09-24	6.3000	6.4300	6.1600	6.2200	-1.582%	58,607,138	-2.412%
2025-09-23	6.4800	6.6200	6.2600	6.3200	-2.016%	55,175,236	-3.956%
2025-09-22	6.2450	6.5800	6.2200	6.4500	+0.939%	96,489,024	-5.891%
2025-09-19	6.3900	6.5000	6.3200	6.3900	+0.630%	53,037,073	-5.008%
2025-09-18	6.1350	6.5000	6.0600	6.3500	+4.098%	94,937,164	-4.409%
2025-09-17	6.1300	6.1300	5.9150	6.1000	-3.481%	110,391,279	-0.492%
2025-09-16	6.1200	6.4200	5.9100	6.3200	+2.932%	111,341,940	-3.956%
2025-09-15	5.9000	6.1600	5.6100	6.1400	+2.333%	110,348,926	-1.140%
2025-09-12	5.5500	6.0300	5.5100	6.0000	+8.499%	110,319,218	+1.167%
2025-09-11	5.2900	5.5700	5.2200	5.5300	+4.340%	85,350,125	+9.765%
2025-09-10	5.3000	5.3400	5.2400	5.3000	+0.189%	39,979,929	+14.528%
2025-09-09	5.1600	5.3000	5.0900	5.2900	+1.927%	42,873,389	+14.745%
2025-09-08	5.1700	5.3050	5.1600	5.1900	+0.581%	33,633,634	+16.956%
2025-09-05	5.0900	5.1800	5.0600	5.1600	+2.178%	35,099,870	+17.636%
2025-09-04	4.8900	5.0900	4.8800	5.0500	+2.642%	36,213,103	+20.198%
2025-09-03	4.9300	4.9900	4.8900	4.9200	-0.203%	27,014,583	+23.374%
2025-09-02	4.9150	4.9600	4.8400	4.9300	-1.202%	26,845,965	+23.124%
2025-08-29	4.9500	5.0100	4.9100	4.9900	+0.402%	36,145,862	+21.643%
2025-08-28	4.9600	5.0200	4.9000	4.9700	+0.404%	17,844,587	+22.133%
2025-08-27	4.9900	5.0200	4.9400	4.9500	-1.000%	17,636,746	+22.626%
2025-08-26	5.0000	5.0100	4.9300	5.0000	-0.200%	31,901,290	+21.400%
2025-08-25	5.1000	5.1195	4.9900	5.0100	-2.339%	26,740,220	+21.158%
2025-08-22	5.0465	5.1700	4.9900	5.1300	+2.395%	24,241,510	+18.324%
2025-08-21	5.0300	5.0700	5.0000	5.0100	-0.398%	13,694,949	+21.158%
2025-08-20	5.0400	5.0400	4.9000	5.0300	-0.396%	25,642,593	+20.676%
2025-08-19	5.1200	5.2600	5.0500	5.0500	-0.980%	33,067,861	+20.198%
2025-08-18	5.1300	5.1500	5.0800	5.1000	-0.585%	16,970,773	+19.020%
2025-08-15	5.1250	5.2300	5.1100	5.1300	0.000%	17,794,130	+18.324%
2025-08-14	5.1300	5.1900	5.0500	5.1300	+0.195%	21,178,123	+18.324%
2025-08-13	5.0250	5.1500	4.9700	5.1200	+2.605%	35,414,231	+18.555%
2025-08-12	4.8600	4.9900	4.8450	4.9900	+3.527%	23,801,611	+21.643%
2025-08-11	4.8700	4.8900	4.7700	4.8200	-1.230%	18,079,215	+25.934%
2025-08-08	4.9700	4.9900	4.8500	4.8800	-1.414%	21,994,516	+24.385%
2025-08-07	4.8350	4.9600	4.7700	4.9500	+3.774%	42,229,226	+22.626%
2025-08-06	4.9350	4.9600	4.7600	4.7700	-4.024%	28,108,321	+27.254%
2025-08-05	4.9600	5.0300	4.9000	4.9700	+0.202%	35,509,186	+22.133%
2025-08-04	4.8700	5.0000	4.8400	4.9600	+3.333%	26,746,967	+22.379%
2025-08-01	4.8800	4.9000	4.7300	4.8000	-1.840%	39,733,682	+26.458%
2025-07-31	5.1100	5.1200	4.8000	4.8900	-7.561%	80,297,033	+24.131%
2025-07-30	5.3050	5.3600	5.2600	5.2900	-0.377%	43,481,369	+14.745%
2025-07-29	5.4000	5.4300	5.2700	5.3100	+0.568%	44,062,885	+14.313%
2025-07-28	5.3600	5.3600	5.2500	5.2800	-1.493%	25,521,520	+14.962%
2025-07-25	5.3600	5.3900	5.3000	5.3600	+0.375%	25,384,677	+13.246%
2025-07-24	5.3550	5.3900	5.2700	5.3400	-0.559%	22,180,571	+13.670%
2025-07-23	5.4900	5.5200	5.3200	5.3700	-1.828%	32,321,640	+13.035%
2025-07-22	5.4250	5.5000	5.2100	5.4700	+2.243%	54,391,146	+10.969%
2025-07-21	5.4550	5.4800	5.2400	5.3500	+0.187%	68,286,769	+13.458%
2025-07-18	5.3500	5.4150	5.2900	5.3400	+1.714%	45,217,634	+13.670%
2025-07-17	5.1700	5.3100	5.1600	5.2500	+2.339%	50,947,152	+15.619%
2025-07-16	5.0500	5.1400	4.9600	5.1300	+1.786%	39,564,556	+18.324%
2025-07-15	5.1000	5.1800	5.0100	5.0400	+0.599%	35,314,419	+20.437%
2025-07-14	5.0700	5.1650	4.9800	5.0100	+0.200%	27,022,200	+21.158%
2025-07-11	4.9200	5.0700	4.9150	5.0000	+1.626%	36,728,610	+21.400%
2025-07-10	5.0000	5.0100	4.9000	4.9200	-1.403%	28,539,084	+23.374%
2025-07-09	4.8500	5.0553	4.8000	4.9900	+3.958%	50,068,526	+21.643%
2025-07-08	5.0400	5.0700	4.8000	4.8000	-3.421%	43,948,214	+26.458%
2025-07-07	4.8700	5.0500	4.8100	4.9700	+2.053%	32,824,104	+22.133%
2025-07-03	4.9200	4.9500	4.8300	4.8700	-0.612%	19,438,366	+24.641%
2025-07-02	4.9300	5.1800	4.8700	4.9000	-0.609%	52,767,741	+23.878%
2025-07-01	5.0400	5.0650	4.8600	4.9300	-1.988%	30,189,563	+23.124%
2025-06-30	4.9850	5.1200	4.8600	5.0300	+2.236%	53,350,251	+20.676%
2025-06-27	4.6700	4.9400	4.6500	4.9200	+5.353%	51,195,110	+23.374%
2025-06-26	4.6300	4.7100	4.6000	4.6700	+1.743%	29,919,175	+29.979%
2025-06-25	4.7550	4.7700	4.5800	4.5900	-3.165%	33,606,078	+32.244%
2025-06-24	4.6300	4.8000	4.6296	4.7400	+3.947%	35,627,923	+28.059%
2025-06-23	4.4950	4.6100	4.4800	4.5600	+1.559%	26,692,365	+33.114%
2025-06-20	4.6400	4.6600	4.4800	4.4900	-3.648%	45,365,990	+35.189%
2025-06-18	4.7800	4.8000	4.6300	4.6600	-2.917%	35,749,179	+30.258%
2025-06-17	4.7300	4.8200	4.7150	4.8000	+1.911%	68,450,999	+26.458%
2025-06-16	4.6600	4.7650	4.6600	4.7100	+3.063%	34,437,544	+28.875%
2025-06-13	4.5900	4.6400	4.5300	4.5700	-1.296%	27,567,007	+32.823%
2025-06-12	4.7100	4.7100	4.5650	4.6300	-2.114%	57,486,723	+31.102%
2025-06-11	4.7300	4.8000	4.6900	4.7300	+1.068%	76,419,083	+28.330%
2025-06-10	4.9500	4.9700	4.6500	4.6800	-6.024%	114,376,381	+29.701%
2025-06-09	5.1200	5.1400	4.9500	4.9800	-3.675%	26,682,376	+21.888%
2025-06-06	5.2800	5.2900	5.0500	5.1700	+2.174%	33,223,937	+17.408%
2025-06-05	5.0250	5.1300	5.0011	5.0600	+0.797%	30,507,208	+19.960%
2025-06-04	4.9800	5.1100	4.9800	5.0200	+0.601%	25,535,109	+20.916%
2025-06-03	4.8700	5.0100	4.8500	4.9900	+2.887%	25,703,940	+21.643%
2025-06-02	4.9000	4.9100	4.7100	4.8500	-0.411%	27,515,831	+25.155%
2025-05-30	4.8900	4.9000	4.8100	4.8700	-0.409%	34,303,011	+24.641%
2025-05-29	5.0300	5.0400	4.8500	4.8900	-1.610%	19,415,984	+24.131%
2025-05-28	4.9600	5.0200	4.9500	4.9700	0.000%	18,857,849	+22.133%
2025-05-27	4.9900	5.0300	4.9400	4.9700	+0.404%	25,510,391	+22.133%
2025-05-23	4.8700	4.9900	4.8600	4.9500	-0.202%	12,721,836	+22.626%
2025-05-22	4.8150	5.0600	4.7950	4.9600	+3.119%	36,674,696	+22.379%
2025-05-21	4.9300	4.9300	4.7700	4.8100	-2.632%	28,478,415	+26.195%
2025-05-20	5.0700	5.0700	4.8900	4.9400	-2.756%	32,516,748	+22.874%
2025-05-19	5.0100	5.1300	4.9900	5.0800	-0.196%	23,549,347	+19.488%
2025-05-16	5.1000	5.2000	5.0500	5.0900	+0.593%	24,671,121	+19.253%
2025-05-15	5.1500	5.2200	4.9800	5.0600	-3.619%	36,267,463	+19.960%
2025-05-14	5.0300	5.2500	5.0050	5.2500	+4.374%	52,036,232	+15.619%
2025-05-13	4.9950	5.0600	4.9700	5.0300	+0.802%	41,385,220	+20.676%
2025-05-12	5.0350	5.0350	4.9546	4.9900	+1.837%	20,835,424	+21.643%
2025-05-09	4.9650	5.0200	4.8600	4.9000	-0.609%	22,257,704	+23.878%
2025-05-08	4.8500	4.9700	4.8300	4.9300	+1.860%	20,799,119	+23.124%
2025-05-07	4.9700	4.9800	4.7850	4.8400	0.000%	44,377,821	+25.413%
2025-05-06	4.7900	4.8800	4.7400	4.8400	-0.412%	24,915,798	+25.413%
2025-05-05	4.8350	5.0000	4.7949	4.8600	-0.613%	25,044,092	+24.897%
2025-05-02	4.8500	4.9800	4.8200	4.8900	+2.516%	32,785,465	+24.131%
2025-05-01	4.9300	4.9400	4.7500	4.7700	-2.254%	26,912,076	+27.254%
2025-04-30	4.6900	4.9300	4.6500	4.8800	+1.879%	41,720,443	+24.385%
2025-04-29	4.8000	4.8500	4.7100	4.7900	+0.630%	33,239,742	+26.722%
2025-04-28	4.7900	4.8950	4.6600	4.7600	-0.418%	44,312,413	+27.521%
2025-04-25	4.6500	4.7900	4.5600	4.7800	+2.137%	37,684,641	+26.987%
2025-04-24	4.3800	4.7000	4.3750	4.6800	+6.849%	30,544,093	+29.701%
2025-04-23	4.4900	4.6000	4.3200	4.3800	+3.302%	42,330,825	+38.584%
2025-04-22	4.1300	4.3300	4.1300	4.2400	+4.177%	19,817,556	+43.160%
2025-04-21	4.1000	4.2000	3.9950	4.0700	-0.973%	14,223,716	+49.140%
2025-04-17	4.0800	4.1700	4.0600	4.1100	+1.733%	17,716,723	+47.689%
2025-04-16	3.9500	4.1200	3.9300	4.0400	-0.493%	32,231,718	+50.248%
2025-04-15	4.0100	4.0900	3.9850	4.0600	+2.010%	17,983,512	+49.507%
2025-04-14	4.1050	4.1600	3.9600	3.9800	-1.728%	32,449,658	+52.513%
2025-04-11	4.0300	4.0700	3.9300	4.0500	+2.015%	47,057,787	+49.877%
2025-04-10	4.1100	4.1158	3.8500	3.9700	-6.808%	52,700,963	+52.897%
2025-04-09	3.8500	4.3200	3.7000	4.2600	+14.209%	62,957,819	+42.488%
2025-04-08	3.7900	3.9500	3.6300	3.7300	+7.184%	84,309,480	+62.735%
2025-04-07	3.6000	3.7600	3.3600	3.4800	-6.702%	95,733,938	+74.425%
2025-04-04	4.0900	4.1000	3.6600	3.7300	-12.441%	87,102,410	+62.735%
2025-04-03	4.3700	4.3989	4.2000	4.2600	-7.592%	29,250,486	+42.488%
2025-04-02	4.4400	4.6100	4.4400	4.6100	+1.319%	30,017,982	+31.670%
2025-04-01	4.4500	4.5600	4.4300	4.5500	+0.442%	15,596,883	+33.407%
2025-03-31	4.3800	4.5600	4.2900	4.5300	-0.875%	30,698,400	+33.996%
2025-03-28	4.7900	4.7900	4.5400	4.5700	-4.792%	25,068,624	+32.823%
2025-03-27	4.7800	4.8500	4.6900	4.8000	+0.418%	27,429,886	+26.458%
2025-03-26	4.6200	4.7900	4.5650	4.7800	+5.286%	34,289,772	+26.987%
2025-03-25	4.6400	4.6900	4.5300	4.5400	-1.732%	18,038,088	+33.700%
2025-03-24	4.6400	4.6800	4.6000	4.6200	-0.431%	29,755,255	+31.385%
2025-03-21	4.5100	4.6500	4.4400	4.6400	+1.310%	22,856,998	+30.819%
2025-03-20	4.7200	4.7200	4.5250	4.5800	-2.760%	16,305,826	+32.533%
2025-03-19	4.6100	4.7900	4.5744	4.7100	+2.391%	27,021,373	+28.875%
2025-03-18	4.6350	4.6800	4.5000	4.6000	+3.371%	35,925,212	+31.957%
2025-03-17	4.4900	4.5100	4.4000	4.4500	+1.136%	20,750,906	+36.404%
2025-03-14	4.3400	4.4200	4.3200	4.4000	+3.286%	17,188,489	+37.955%
2025-03-13	4.2100	4.3100	4.2000	4.2600	+0.948%	30,323,185	+42.488%
2025-03-12	4.4600	4.5000	4.1800	4.2200	-2.088%	31,590,938	+43.839%
2025-03-11	4.2550	4.5300	4.2000	4.3100	+4.612%	48,610,279	+40.835%
2025-03-10	4.4450	4.4500	4.0000	4.1200	-10.240%	79,238,244	+47.330%
2025-03-07	4.6000	4.6100	4.4300	4.5900	-0.217%	37,945,952	+32.244%
2025-03-06	4.7500	4.7700	4.5400	4.6000	-4.762%	27,546,976	+31.957%
2025-03-05	4.6950	4.8300	4.6900	4.8300	+2.985%	25,155,174	+25.673%
2025-03-04	4.6000	4.7400	4.4846	4.6900	-0.846%	32,962,081	+29.424%
2025-03-03	4.8800	5.0000	4.7100	4.7300	-2.474%	45,753,029	+28.330%
2025-02-28	4.7800	4.8800	4.7200	4.8500	+0.414%	53,808,086	+25.155%
2025-02-27	4.8500	5.0050	4.8000	4.8300	-0.821%	36,124,268	+25.673%
2025-02-26	4.7000	4.8900	4.6300	4.8700	+6.798%	35,044,063	+24.641%
2025-02-25	4.7550	4.7700	4.5500	4.5600	-5.394%	38,191,994	+33.114%
2025-02-24	4.9000	4.9500	4.6700	4.8200	-1.633%	37,815,916	+25.934%
2025-02-21	5.0100	5.2900	4.8000	4.9000	+2.403%	55,274,684	+23.878%
2025-02-20	5.0800	5.1500	4.7100	4.7850	-10.393%	82,281,870	+26.855%
2025-02-19	5.3600	5.3700	5.1000	5.3400	+0.755%	86,771,595	+13.670%
2025-02-18	5.2950	5.5300	5.1000	5.3000	+8.163%	111,217,283	+14.528%
2025-02-14	4.9800	5.0400	4.8600	4.9000	-1.210%	30,962,452	+23.878%
2025-02-13	5.0700	5.0700	4.7400	4.9600	-0.800%	48,072,500	+22.379%
2025-02-12	4.7500	5.0800	4.7450	5.0000	+4.603%	57,642,192	+21.400%
2025-02-11	4.7900	4.8450	4.7250	4.7800	0.000%	26,900,297	+26.987%
2025-02-10	4.7900	4.8350	4.7000	4.7800	-0.209%	20,517,531	+26.987%
2025-02-07	4.7100	4.8300	4.7000	4.7900	+2.570%	26,976,769	+26.722%
2025-02-06	4.6800	4.7150	4.5900	4.6700	+2.412%	29,748,258	+29.979%
2025-02-05	4.8000	4.9200	4.5300	4.5600	-10.763%	63,630,517	+33.114%
2025-02-04	4.9800	5.1900	4.9300	5.1100	+12.555%	76,717,971	+18.787%
2025-02-03	4.4900	4.6099	4.4350	4.5400	-0.873%	19,136,501	+33.700%
2025-01-31	4.6900	4.7100	4.5500	4.5800	-1.293%	19,032,956	+32.533%
2025-01-30	4.8100	4.8300	4.6200	4.6400	-2.929%	28,374,190	+30.819%
2025-01-29	4.5500	4.7900	4.5400	4.7800	+4.825%	34,125,305	+26.987%
2025-01-28	4.4900	4.5800	4.4000	4.5600	+2.703%	15,870,882	+33.114%
2025-01-27	4.4800	4.5100	4.4100	4.4400	-2.845%	18,414,482	+36.712%
2025-01-24	4.6700	4.6700	4.5000	4.5700	-1.509%	20,238,844	+32.823%
2025-01-23	4.6800	4.7000	4.5500	4.6400	-0.429%	17,280,517	+30.819%
2025-01-22	4.6550	4.6800	4.5700	4.6600	+1.085%	27,715,313	+30.258%
2025-01-21	4.6780	4.6780	4.5400	4.6100	+2.444%	31,016,324	+31.670%
2025-01-17	4.5000	4.6300	4.4708	4.5000	+1.124%	26,149,127	+34.889%
2025-01-16	4.5400	4.5700	4.4400	4.4500	-0.224%	23,756,478	+36.404%
2025-01-15	4.4300	4.6000	4.4200	4.4600	+2.294%	25,687,504	+36.099%
2025-01-14	4.5100	4.5600	4.3400	4.3600	-3.111%	26,785,158	+39.220%
2025-01-13	4.3800	4.5100	4.3650	4.5000	+0.223%	20,971,376	+34.889%
2025-01-10	4.5100	4.5300	4.3700	4.4900	-3.024%	30,020,481	+35.189%
2025-01-08	4.7550	4.7600	4.5100	4.6300	-2.321%	23,834,204	+31.102%
2025-01-07	4.9050	4.9050	4.7100	4.7400	-2.669%	22,981,941	+28.059%
2025-01-06	4.9900	5.0000	4.8308	4.8700	+1.247%	21,853,821	+24.641%
2025-01-03	4.7100	4.8100	4.6400	4.8100	+1.477%	16,909,635	+26.195%
2025-01-02	4.7300	4.8450	4.7000	4.7400	+0.424%	15,341,783	+28.059%
2024-12-31	4.7200	4.7700	4.6500	4.7200	-0.840%	14,489,206	+28.602%
2024-12-30	4.7700	4.7800	4.7200	4.7600	-1.040%	16,470,230	+27.521%
2024-12-27	4.9550	4.9550	4.7500	4.8100	-3.024%	22,342,881	+26.195%
2024-12-26	4.9100	5.0300	4.8900	4.9600	+0.405%	11,563,894	+22.379%
2024-12-24	4.8800	4.9850	4.8300	4.9400	+1.230%	8,028,902	+22.874%
2024-12-23	4.8950	4.9200	4.8400	4.8800	-0.408%	17,175,761	+24.385%
2024-12-20	4.8100	4.9800	4.8000	4.9000	-0.407%	26,770,501	+23.878%
2024-12-19	4.9200	4.9799	4.8100	4.9200	+0.204%	21,540,314	+23.374%
2024-12-18	5.1800	5.1850	4.8700	4.9100	-4.475%	25,683,218	+23.625%
2024-12-17	5.0700	5.1500	4.9600	5.1400	+0.195%	29,307,562	+18.093%
2024-12-16	5.1500	5.1900	5.0320	5.1300	0.000%	34,287,015	+18.324%
2024-12-13	5.2000	5.2400	5.0800	5.1300	-0.965%	27,547,881	+18.324%
2024-12-12	5.3950	5.4100	5.1700	5.1800	-4.074%	33,399,961	+17.181%
2024-12-11	5.5100	5.5200	5.3700	5.4000	-0.552%	30,241,799	+12.407%
2024-12-10	5.2700	5.4800	5.2000	5.4300	+1.876%	63,552,172	+11.786%
2024-12-09	5.2100	5.3950	5.1600	5.3300	+3.696%	31,443,613	+13.884%
2024-12-06	5.2800	5.3000	5.0700	5.1400	-1.908%	26,356,344	+18.093%
2024-12-05	5.2250	5.2700	5.1200	5.2400	-1.318%	25,871,117	+15.840%
2024-12-04	5.2800	5.3900	5.2100	5.3100	+0.378%	44,160,117	+14.313%
2024-12-03	5.1800	5.3300	5.1500	5.2900	+2.124%	39,113,153	+14.745%
2024-12-02	5.0550	5.1900	4.9950	5.1800	+3.600%	26,454,722	+17.181%
2024-11-29	5.1600	5.1800	4.9500	5.0000	-3.475%	27,685,104	+21.400%
2024-11-27	5.1600	5.3200	5.0850	5.1800	+0.583%	36,024,249	+17.181%
2024-11-26	5.1400	5.3100	5.1400	5.1500	+0.195%	20,006,285	+17.864%
2024-11-25	5.2100	5.2100	5.0200	5.1400	+1.381%	46,397,550	+18.093%
2024-11-22	5.4400	5.4850	5.0000	5.0700	-10.582%	58,600,440	+19.724%
2024-11-21	5.4950	5.7200	5.4700	5.6700	+0.177%	52,942,918	+7.055%
2024-11-20	5.4800	5.6700	5.4000	5.6600	+3.663%	81,961,040	+7.244%
2024-11-19	4.9600	5.5400	4.9400	5.4600	+9.419%	93,831,776	+11.172%
2024-11-18	4.7600	4.9950	4.7000	4.9900	+5.497%	59,092,890	+21.643%
2024-11-15	4.7000	4.7400	4.5900	4.7300	0.000%	54,440,877	+28.330%
2024-11-14	4.8100	4.8500	4.7000	4.7300	-3.272%	44,668,617	+28.330%
2024-11-13	4.8400	4.9000	4.5400	4.8900	0.000%	78,448,615	+24.131%
2024-11-12	4.7150	4.9300	4.5900	4.8900	+11.644%	134,127,794	+24.131%
2024-11-11	4.3100	4.4100	4.2550	4.3800	+3.546%	68,565,622	+38.584%
2024-11-08	4.2500	4.2600	4.0500	4.2300	-0.937%	20,940,009	+43.499%
2024-11-07	4.3200	4.4400	4.2600	4.2700	+1.185%	23,486,617	+42.155%
2024-11-06	4.2000	4.2300	4.1100	4.2200	+0.716%	22,540,941	+43.839%
2024-11-05	4.0800	4.2000	4.0800	4.1900	+2.445%	19,200,727	+44.869%
2024-11-04	4.0500	4.1400	4.0400	4.0900	+0.491%	11,219,957	+48.411%
2024-11-01	4.0500	4.0900	4.0200	4.0700	-0.245%	12,602,526	+49.140%
2024-10-31	4.1400	4.1600	4.0600	4.0800	-0.971%	19,638,384	+48.775%
2024-10-30	4.1400	4.1400	4.0600	4.1200	-1.199%	15,872,645	+47.330%
2024-10-29	4.1500	4.2400	4.1400	4.1700	0.000%	22,188,398	+45.564%
2024-10-28	4.1200	4.2000	4.1100	4.1700	+2.457%	21,298,645	+45.564%
2024-10-25	4.1550	4.1800	4.0400	4.0700	-1.453%	21,476,313	+49.140%
2024-10-24	4.1100	4.1600	4.0900	4.1300	-0.242%	41,843,610	+46.973%
2024-10-23	4.1950	4.3200	4.1300	4.1400	-0.481%	52,576,038	+46.618%
2024-10-22	4.1500	4.2200	4.1100	4.1600	+3.226%	68,270,481	+45.913%
2024-10-21	3.7500	4.0600	3.7500	4.0300	+8.043%	59,138,001	+50.620%
2024-10-18	3.6400	3.7400	3.6200	3.7300	+3.039%	34,532,815	+62.735%
2024-10-17	3.6300	3.6400	3.6024	3.6200	+0.556%	14,255,458	+67.680%
2024-10-16	3.6300	3.6700	3.5900	3.6000	-0.277%	17,733,485	+68.611%
2024-10-15	3.6400	3.6400	3.5800	3.6100	-0.551%	32,388,992	+68.144%
2024-10-14	3.6700	3.6800	3.6200	3.6300	-0.548%	25,108,906	+67.218%
2024-10-11	3.6500	3.6660	3.6000	3.6500	+0.551%	19,391,453	+66.301%
2024-10-10	3.6350	3.6400	3.5800	3.6300	-0.820%	22,639,567	+67.218%
2024-10-09	3.6700	3.6800	3.6400	3.6600	-1.081%	19,577,072	+65.847%
2024-10-08	3.6700	3.7000	3.6300	3.7000	+0.271%	32,076,528	+64.054%
2024-10-07	3.6700	3.7100	3.6700	3.6900	+0.272%	19,232,638	+64.499%
2024-10-04	3.7100	3.7200	3.6800	3.6800	-0.541%	21,102,967	+64.946%
2024-10-03	3.7400	3.7700	3.6900	3.7000	-1.857%	27,880,123	+64.054%
2024-10-02	3.8000	3.8000	3.6700	3.7700	-0.528%	31,662,496	+61.008%
2024-10-01	3.8000	3.8100	3.7400	3.7900	-0.263%	38,790,058	+60.158%
2024-09-30	3.8800	3.8800	3.7501	3.8000	-1.299%	36,542,159	+59.737%
2024-09-27	3.8000	3.8800	3.7700	3.8500	+1.316%	30,707,616	+57.662%
2024-09-26	3.8300	3.8600	3.7800	3.8000	+0.529%	28,960,778	+59.737%
2024-09-25	3.7000	3.7900	3.6800	3.7800	+2.162%	47,286,235	+60.582%
2024-09-24	3.6700	3.7200	3.6606	3.7000	+1.370%	21,402,857	+64.054%
2024-09-23	3.6300	3.6950	3.6300	3.6500	+0.275%	25,502,569	+66.301%
2024-09-20	3.6400	3.6600	3.5600	3.6400	-0.546%	19,576,047	+66.758%
2024-09-19	3.6900	3.7000	3.6400	3.6600	0.000%	22,303,281	+65.847%
2024-09-18	3.5900	3.6850	3.5800	3.6600	+2.521%	92,690,535	+65.847%
2024-09-17	3.5100	3.5800	3.4800	3.5700	+2.000%	26,776,657	+70.028%
2024-09-16	3.4900	3.5000	3.4600	3.5000	+0.865%	11,953,466	+73.429%
2024-09-13	3.4800	3.5000	3.4550	3.4700	+0.580%	11,566,084	+74.928%
2024-09-12	3.4750	3.5000	3.4200	3.4500	0.000%	18,021,210	+75.942%
2024-09-11	3.3400	3.4700	3.3300	3.4500	+2.985%	19,896,978	+75.942%
2024-09-10	3.3200	3.3800	3.3049	3.3500	0.000%	16,674,689	+81.194%
2024-09-09	3.3200	3.3500	3.3000	3.3500	+1.824%	15,537,031	+81.194%
2024-09-06	3.2900	3.3300	3.2800	3.2900	-1.497%	14,607,180	+84.498%
2024-09-05	3.3500	3.3700	3.3200	3.3400	+0.300%	12,516,163	+81.737%
2024-09-04	3.2950	3.3500	3.2700	3.3300	+0.301%	12,824,919	+82.282%
2024-09-03	3.2250	3.3600	3.1900	3.3200	+3.106%	29,009,458	+82.831%
2024-08-30	3.2200	3.2500	3.2000	3.2200	+0.625%	16,963,294	+88.509%
2024-08-29	3.1900	3.2300	3.1800	3.2000	-0.312%	17,559,769	+89.688%
2024-08-28	3.2400	3.2400	3.1700	3.2100	-0.926%	13,492,409	+89.097%
2024-08-27	3.2400	3.2700	3.2200	3.2400	0.000%	13,015,450	+87.346%
2024-08-26	3.2300	3.2800	3.1900	3.2400	+0.310%	21,293,070	+87.346%
2024-08-23	3.2300	3.2700	3.2200	3.2300	+0.937%	19,085,254	+87.926%
2024-08-22	3.2200	3.2400	3.1900	3.2000	-0.312%	19,582,796	+89.688%
2024-08-21	3.2300	3.2450	3.1900	3.2100	-0.619%	24,111,106	+89.097%
2024-08-20	3.3700	3.3700	3.2200	3.2300	-3.003%	19,240,456	+87.926%
2024-08-19	3.1900	3.3600	3.1800	3.3300	+5.047%	41,644,343	+82.282%
2024-08-16	3.1600	3.2000	3.1200	3.1700	+1.603%	35,775,841	+91.483%
2024-08-15	3.1900	3.3300	3.0800	3.1200	-7.418%	85,633,010	+94.551%
2024-08-14	3.3900	3.4400	3.3300	3.3700	0.000%	36,780,919	+80.119%
2024-08-13	3.2800	3.3800	3.2800	3.3700	+3.374%	14,811,687	+80.119%
2024-08-12	3.2300	3.2900	3.2100	3.2600	+0.617%	23,386,343	+86.196%
2024-08-09	3.2400	3.2900	3.2300	3.2400	+0.310%	13,136,856	+87.346%
2024-08-08	3.1700	3.2300	3.1400	3.2300	+1.893%	24,334,042	+87.926%
2024-08-07	3.1600	3.2200	3.1600	3.1700	0.000%	17,769,896	+91.483%
2024-08-06	3.1900	3.2200	3.1500	3.1700	-1.553%	25,179,229	+91.483%
2024-08-05	3.0000	3.2700	2.9800	3.2200	-0.617%	27,732,327	+88.509%
2024-08-02	3.1500	3.2800	3.1200	3.2400	0.000%	20,951,837	+87.346%
2024-08-01	3.2900	3.3100	3.2100	3.2400	-1.818%	13,628,401	+87.346%
2024-07-31	3.3400	3.3483	3.2900	3.3000	0.000%	13,255,697	+83.939%
2024-07-30	3.2800	3.3100	3.2500	3.3000	-0.302%	15,745,051	+83.939%
2024-07-29	3.3200	3.3250	3.2900	3.3100	-0.601%	11,938,380	+83.384%
2024-07-26	3.3200	3.3500	3.3000	3.3300	+0.301%	13,235,660	+82.282%
2024-07-25	3.3100	3.3500	3.2800	3.3200	-1.190%	17,115,204	+82.831%
2024-07-24	3.3600	3.3900	3.3300	3.3600	-0.592%	21,323,036	+80.655%
2024-07-23	3.3500	3.3900	3.3500	3.3800	0.000%	6,382,366	+79.586%
2024-07-22	3.4000	3.4100	3.3600	3.3800	0.000%	12,559,096	+79.586%
2024-07-19	3.3750	3.4400	3.3700	3.3800	-0.880%	17,206,956	+79.586%
2024-07-18	3.4850	3.4900	3.3700	3.4100	-2.292%	34,655,301	+78.006%
2024-07-17	3.5500	3.5500	3.4650	3.4900	-1.690%	23,785,877	+73.926%
2024-07-16	3.5500	3.5800	3.5100	3.5500	0.000%	14,044,171	+70.986%
2024-07-15	3.6100	3.6200	3.5000	3.5500	-1.662%	25,556,152	+70.986%
2024-07-12	3.6450	3.6700	3.5900	3.6100	+0.557%	12,035,896	+68.144%
2024-07-11	3.5800	3.6200	3.5600	3.5900	+0.279%	13,459,265	+69.081%
2024-07-10	3.6000	3.6000	3.5400	3.5800	0.000%	10,842,410	+69.553%
2024-07-09	3.5500	3.5800	3.5200	3.5800	+0.845%	12,315,628	+69.553%
2024-07-08	3.5400	3.5600	3.5300	3.5500	0.000%	10,667,833	+70.986%
2024-07-05	3.5600	3.5700	3.5200	3.5500	+0.282%	10,645,963	+70.986%
2024-07-03	3.5300	3.5700	3.5150	3.5400	+1.143%	9,409,381	+71.469%
2024-07-02	3.5200	3.5200	3.4600	3.5000	-0.850%	17,195,302	+73.429%
2024-07-01	3.5450	3.5900	3.5000	3.5300	-0.563%	19,320,468	+71.955%
2024-06-28	3.5700	3.5800	3.5100	3.5500	+0.282%	13,957,583	+70.986%
2024-06-27	3.5100	3.5500	3.5000	3.5400	+0.855%	11,250,658	+71.469%
2024-06-26	3.5200	3.5600	3.5000	3.5100	-0.284%	9,762,135	+72.934%
2024-06-25	3.5700	3.5700	3.4900	3.5200	-0.283%	11,168,705	+72.443%
2024-06-24	3.5700	3.6050	3.5300	3.5300	-0.282%	9,609,999	+71.955%
2024-06-21	3.5100	3.5500	3.4800	3.5400	+0.568%	18,283,375	+71.469%
2024-06-20	3.5100	3.5400	3.4700	3.5200	-0.283%	18,417,649	+72.443%
2024-06-18	3.5850	3.6200	3.5100	3.5300	-1.671%	29,777,492	+71.955%
2024-06-17	3.5900	3.6100	3.5500	3.5900	-0.278%	10,130,480	+69.081%
2024-06-14	3.6100	3.6400	3.5700	3.6000	-1.099%	32,071,075	+68.611%
2024-06-13	3.6400	3.6800	3.6400	3.6400	-0.274%	11,406,424	+66.758%
2024-06-12	3.6200	3.6800	3.6116	3.6500	+0.829%	14,256,090	+66.301%
2024-06-11	3.6000	3.6500	3.6000	3.6200	-0.549%	11,883,435	+67.680%
2024-06-10	3.6600	3.7000	3.6000	3.6400	-0.817%	19,899,732	+66.758%
2024-06-07	3.6600	3.7000	3.6550	3.6700	-0.272%	14,087,701	+65.395%
2024-06-06	3.6850	3.7200	3.6500	3.6800	0.000%	26,413,367	+64.946%
2024-06-05	3.6400	3.7000	3.6350	3.6800	+0.546%	16,002,724	+64.946%
2024-06-04	3.6200	3.6700	3.6200	3.6600	-0.272%	13,239,903	+65.847%
2024-06-03	3.6800	3.7000	3.6400	3.6700	0.000%	18,435,548	+65.395%
2024-05-31	3.6600	3.6850	3.6300	3.6700	+0.548%	56,866,003	+65.395%
2024-05-30	3.6100	3.6900	3.6000	3.6500	+0.275%	24,227,437	+66.301%
2024-05-29	3.6000	3.6600	3.5900	3.6400	-0.274%	11,713,025	+66.758%
2024-05-28	3.7000	3.7000	3.6400	3.6500	-0.273%	9,503,717	+66.301%
2024-05-24	3.6500	3.7100	3.6400	3.6600	-0.272%	21,899,680	+65.847%
2024-05-23	3.7000	3.7000	3.6100	3.6700	-0.811%	24,294,574	+65.395%
2024-05-22	3.7400	3.7700	3.6900	3.7000	-0.538%	32,071,454	+64.054%
2024-05-21	3.7200	3.7400	3.6600	3.7200	-0.535%	19,331,540	+63.172%
2024-05-20	3.7000	3.7500	3.6800	3.7400	+0.538%	37,338,352	+62.299%
2024-05-17	3.6900	3.7400	3.6600	3.7200	+1.918%	27,330,234	+63.172%
2024-05-16	3.7600	3.7700	3.6400	3.6500	+1.389%	60,766,288	+66.301%
2024-05-15	3.6300	3.6300	3.5500	3.6000	+1.124%	23,644,155	+68.611%
2024-05-14	3.5600	3.6000	3.5300	3.5600	+0.565%	21,490,560	+70.506%
2024-05-13	3.5100	3.5600	3.5000	3.5400	+1.143%	19,824,900	+71.469%
2024-05-10	3.5900	3.5900	3.5000	3.5000	-1.408%	20,026,531	+73.429%
2024-05-09	3.4800	3.5650	3.4800	3.5500	+1.429%	21,251,618	+70.986%
2024-05-08	3.4500	3.5100	3.4500	3.5000	0.000%	16,258,904	+73.429%

.dark-mode .Mk4gMT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mk4gMT{ color: #333333; background-color: white; border: 2px solid #333333; }GRABGrab Holdings Limited Class Astock NASDAQ

GRAB
Grab Holdings Limited Class A
stock NASDAQ