Dark

GRAB
Grab Holdings Limited Class A
stock NASDAQ

At Close

Jun 27, 2025 3:59:58 PM EDT

4.94USD+5.782%(+0.27)51,195,110

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 9:28:30 AM EDT

4.69USD+0.428%(+0.02)356,945

After-hours

Jun 27, 2025 4:58:30 PM EDT

4.92USD-0.405%(-0.02)2,390,651

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	4.670	4.9400	4.6500	4.920	+5.353%	51,195,110	0.000%
2025-06-26	4.630	4.7100	4.6000	4.670	+1.743%	29,919,175	+5.353%
2025-06-25	4.755	4.7700	4.5800	4.590	-3.165%	33,606,078	+7.190%
2025-06-24	4.630	4.8000	4.6296	4.740	+3.947%	35,627,923	+3.797%
2025-06-23	4.495	4.6100	4.4800	4.560	+1.559%	26,692,365	+7.895%
2025-06-20	4.640	4.6600	4.4800	4.490	-3.648%	45,365,990	+9.577%
2025-06-18	4.780	4.8000	4.6300	4.660	-2.917%	35,749,179	+5.579%
2025-06-17	4.730	4.8200	4.7150	4.800	+1.911%	68,450,999	+2.500%
2025-06-16	4.660	4.7650	4.6600	4.710	+3.063%	34,437,544	+4.459%
2025-06-13	4.590	4.6400	4.5300	4.570	-1.296%	27,567,007	+7.659%
2025-06-12	4.710	4.7100	4.5650	4.630	-2.114%	57,486,723	+6.263%
2025-06-11	4.730	4.8000	4.6900	4.730	+1.068%	76,419,083	+4.017%
2025-06-10	4.950	4.9700	4.6500	4.680	-6.024%	114,376,381	+5.128%
2025-06-09	5.120	5.1400	4.9500	4.980	-3.675%	26,682,376	-1.205%
2025-06-06	5.280	5.2900	5.0500	5.170	+2.174%	33,223,937	-4.836%
2025-06-05	5.025	5.1300	5.0011	5.060	+0.797%	30,507,208	-2.767%
2025-06-04	4.980	5.1100	4.9800	5.020	+0.601%	25,535,109	-1.992%
2025-06-03	4.870	5.0100	4.8500	4.990	+2.887%	25,703,940	-1.403%
2025-06-02	4.900	4.9100	4.7100	4.850	-0.411%	27,515,831	+1.443%
2025-05-30	4.890	4.9000	4.8100	4.870	-0.409%	34,303,011	+1.027%
2025-05-29	5.030	5.0400	4.8500	4.890	-1.610%	19,415,984	+0.613%
2025-05-28	4.960	5.0200	4.9500	4.970	0.000%	18,857,849	-1.006%
2025-05-27	4.990	5.0300	4.9400	4.970	+0.404%	25,510,391	-1.006%
2025-05-23	4.870	4.9900	4.8600	4.950	-0.202%	12,721,836	-0.606%
2025-05-22	4.815	5.0600	4.7950	4.960	+3.119%	36,674,696	-0.806%
2025-05-21	4.930	4.9300	4.7700	4.810	-2.632%	28,478,415	+2.287%
2025-05-20	5.070	5.0700	4.8900	4.940	-2.756%	32,516,748	-0.405%
2025-05-19	5.010	5.1300	4.9900	5.080	-0.196%	23,549,347	-3.150%
2025-05-16	5.100	5.2000	5.0500	5.090	+0.593%	24,671,121	-3.340%
2025-05-15	5.150	5.2200	4.9800	5.060	-3.619%	36,267,463	-2.767%
2025-05-14	5.030	5.2500	5.0050	5.250	+4.374%	52,036,232	-6.286%
2025-05-13	4.995	5.0600	4.9700	5.030	+0.802%	41,385,220	-2.187%
2025-05-12	5.035	5.0350	4.9546	4.990	+1.837%	20,835,424	-1.403%
2025-05-09	4.965	5.0200	4.8600	4.900	-0.609%	22,257,704	+0.408%
2025-05-08	4.850	4.9700	4.8300	4.930	+1.860%	20,799,119	-0.203%
2025-05-07	4.970	4.9800	4.7850	4.840	0.000%	44,377,821	+1.653%
2025-05-06	4.790	4.8800	4.7400	4.840	-0.412%	24,915,798	+1.653%
2025-05-05	4.835	5.0000	4.7949	4.860	-0.613%	25,044,092	+1.235%
2025-05-02	4.850	4.9800	4.8200	4.890	+2.516%	32,785,465	+0.613%
2025-05-01	4.930	4.9400	4.7500	4.770	-2.254%	26,912,076	+3.145%
2025-04-30	4.690	4.9300	4.6500	4.880	+1.879%	41,720,443	+0.820%
2025-04-29	4.800	4.8500	4.7100	4.790	+0.630%	33,239,742	+2.714%
2025-04-28	4.790	4.8950	4.6600	4.760	-0.418%	44,312,413	+3.361%
2025-04-25	4.650	4.7900	4.5600	4.780	+2.137%	37,684,641	+2.929%
2025-04-24	4.380	4.7000	4.3750	4.680	+6.849%	30,544,093	+5.128%
2025-04-23	4.490	4.6000	4.3200	4.380	+3.302%	42,330,825	+12.329%
2025-04-22	4.130	4.3300	4.1300	4.240	+4.177%	19,817,556	+16.038%
2025-04-21	4.100	4.2000	3.9950	4.070	-0.973%	14,223,716	+20.885%
2025-04-17	4.080	4.1700	4.0600	4.110	+1.733%	17,716,723	+19.708%
2025-04-16	3.950	4.1200	3.9300	4.040	-0.493%	32,231,718	+21.782%
2025-04-15	4.010	4.0900	3.9850	4.060	+2.010%	17,983,512	+21.182%
2025-04-14	4.105	4.1600	3.9600	3.980	-1.728%	32,449,658	+23.618%
2025-04-11	4.030	4.0700	3.9300	4.050	+2.015%	47,057,787	+21.481%
2025-04-10	4.110	4.1158	3.8500	3.970	-6.808%	52,700,963	+23.929%
2025-04-09	3.850	4.3200	3.7000	4.260	+14.209%	62,957,819	+15.493%
2025-04-08	3.790	3.9500	3.6300	3.730	+7.184%	84,309,480	+31.903%
2025-04-07	3.600	3.7600	3.3600	3.480	-6.702%	95,733,938	+41.379%
2025-04-04	4.090	4.1000	3.6600	3.730	-12.441%	87,102,410	+31.903%
2025-04-03	4.370	4.3989	4.2000	4.260	-7.592%	29,250,486	+15.493%
2025-04-02	4.440	4.6100	4.4400	4.610	+1.319%	30,017,982	+6.725%
2025-04-01	4.450	4.5600	4.4300	4.550	+0.442%	15,596,883	+8.132%
2025-03-31	4.380	4.5600	4.2900	4.530	-0.875%	30,698,400	+8.609%
2025-03-28	4.790	4.7900	4.5400	4.570	-4.792%	25,068,624	+7.659%
2025-03-27	4.780	4.8500	4.6900	4.800	+0.418%	27,429,886	+2.500%
2025-03-26	4.620	4.7900	4.5650	4.780	+5.286%	34,289,772	+2.929%
2025-03-25	4.640	4.6900	4.5300	4.540	-1.732%	18,038,088	+8.370%
2025-03-24	4.640	4.6800	4.6000	4.620	-0.431%	29,755,255	+6.494%
2025-03-21	4.510	4.6500	4.4400	4.640	+1.310%	22,856,998	+6.034%
2025-03-20	4.720	4.7200	4.5250	4.580	-2.760%	16,305,826	+7.424%
2025-03-19	4.610	4.7900	4.5744	4.710	+2.391%	27,021,373	+4.459%
2025-03-18	4.635	4.6800	4.5000	4.600	+3.371%	35,925,212	+6.957%
2025-03-17	4.490	4.5100	4.4000	4.450	+1.136%	20,750,906	+10.562%
2025-03-14	4.340	4.4200	4.3200	4.400	+3.286%	17,188,489	+11.818%
2025-03-13	4.210	4.3100	4.2000	4.260	+0.948%	30,323,185	+15.493%
2025-03-12	4.460	4.5000	4.1800	4.220	-2.088%	31,590,938	+16.588%
2025-03-11	4.255	4.5300	4.2000	4.310	+4.612%	48,610,279	+14.153%
2025-03-10	4.445	4.4500	4.0000	4.120	-10.240%	79,238,244	+19.417%
2025-03-07	4.600	4.6100	4.4300	4.590	-0.217%	37,945,952	+7.190%
2025-03-06	4.750	4.7700	4.5400	4.600	-4.762%	27,546,976	+6.957%
2025-03-05	4.695	4.8300	4.6900	4.830	+2.985%	25,155,174	+1.863%
2025-03-04	4.600	4.7400	4.4846	4.690	-0.846%	32,962,081	+4.904%
2025-03-03	4.880	5.0000	4.7100	4.730	-2.474%	45,753,029	+4.017%
2025-02-28	4.780	4.8800	4.7200	4.850	+0.414%	53,808,086	+1.443%
2025-02-27	4.850	5.0050	4.8000	4.830	-0.821%	36,124,268	+1.863%
2025-02-26	4.700	4.8900	4.6300	4.870	+6.798%	35,044,063	+1.027%
2025-02-25	4.755	4.7700	4.5500	4.560	-5.394%	38,191,994	+7.895%
2025-02-24	4.900	4.9500	4.6700	4.820	-1.633%	37,815,916	+2.075%
2025-02-21	5.010	5.2900	4.8000	4.900	+2.403%	55,274,684	+0.408%
2025-02-20	5.080	5.1500	4.7100	4.785	-10.393%	82,281,870	+2.821%
2025-02-19	5.360	5.3700	5.1000	5.340	+0.755%	86,771,595	-7.865%
2025-02-18	5.295	5.5300	5.1000	5.300	+8.163%	111,217,283	-7.170%
2025-02-14	4.980	5.0400	4.8600	4.900	-1.210%	30,962,452	+0.408%
2025-02-13	5.070	5.0700	4.7400	4.960	-0.800%	48,072,500	-0.806%
2025-02-12	4.750	5.0800	4.7450	5.000	+4.603%	57,642,192	-1.600%
2025-02-11	4.790	4.8450	4.7250	4.780	0.000%	26,900,297	+2.929%
2025-02-10	4.790	4.8350	4.7000	4.780	-0.209%	20,517,531	+2.929%
2025-02-07	4.710	4.8300	4.7000	4.790	+2.570%	26,976,769	+2.714%
2025-02-06	4.680	4.7150	4.5900	4.670	+2.412%	29,748,258	+5.353%
2025-02-05	4.800	4.9200	4.5300	4.560	-10.763%	63,630,517	+7.895%
2025-02-04	4.980	5.1900	4.9300	5.110	+12.555%	76,717,971	-3.718%
2025-02-03	4.490	4.6099	4.4350	4.540	-0.873%	19,136,501	+8.370%
2025-01-31	4.690	4.7100	4.5500	4.580	-1.293%	19,032,956	+7.424%
2025-01-30	4.810	4.8300	4.6200	4.640	-2.929%	28,374,190	+6.034%
2025-01-29	4.550	4.7900	4.5400	4.780	+4.825%	34,125,305	+2.929%
2025-01-28	4.490	4.5800	4.4000	4.560	+2.703%	15,870,882	+7.895%
2025-01-27	4.480	4.5100	4.4100	4.440	-2.845%	18,414,482	+10.811%
2025-01-24	4.670	4.6700	4.5000	4.570	-1.509%	20,238,844	+7.659%
2025-01-23	4.680	4.7000	4.5500	4.640	-0.429%	17,280,517	+6.034%
2025-01-22	4.655	4.6800	4.5700	4.660	+1.085%	27,715,313	+5.579%
2025-01-21	4.678	4.6780	4.5400	4.610	+2.444%	31,016,324	+6.725%
2025-01-17	4.500	4.6300	4.4708	4.500	+1.124%	26,149,127	+9.333%
2025-01-16	4.540	4.5700	4.4400	4.450	-0.224%	23,756,478	+10.562%
2025-01-15	4.430	4.6000	4.4200	4.460	+2.294%	25,687,504	+10.314%
2025-01-14	4.510	4.5600	4.3400	4.360	-3.111%	26,785,158	+12.844%
2025-01-13	4.380	4.5100	4.3650	4.500	+0.223%	20,971,376	+9.333%
2025-01-10	4.510	4.5300	4.3700	4.490	-3.024%	30,020,481	+9.577%
2025-01-08	4.755	4.7600	4.5100	4.630	-2.321%	23,834,204	+6.263%
2025-01-07	4.905	4.9050	4.7100	4.740	-2.669%	22,981,941	+3.797%
2025-01-06	4.990	5.0000	4.8308	4.870	+1.247%	21,853,821	+1.027%
2025-01-03	4.710	4.8100	4.6400	4.810	+1.477%	16,909,635	+2.287%
2025-01-02	4.730	4.8450	4.7000	4.740	+0.424%	15,341,783	+3.797%
2024-12-31	4.720	4.7700	4.6500	4.720	-0.840%	14,489,206	+4.237%
2024-12-30	4.770	4.7800	4.7200	4.760	-1.040%	16,470,230	+3.361%
2024-12-27	4.955	4.9550	4.7500	4.810	-3.024%	22,342,881	+2.287%
2024-12-26	4.910	5.0300	4.8900	4.960	+0.405%	11,563,894	-0.806%
2024-12-24	4.880	4.9850	4.8300	4.940	+1.230%	8,028,902	-0.405%
2024-12-23	4.895	4.9200	4.8400	4.880	-0.408%	17,175,761	+0.820%
2024-12-20	4.810	4.9800	4.8000	4.900	-0.407%	26,770,501	+0.408%
2024-12-19	4.920	4.9799	4.8100	4.920	+0.204%	21,540,314	0.000%
2024-12-18	5.180	5.1850	4.8700	4.910	-4.475%	25,683,218	+0.204%
2024-12-17	5.070	5.1500	4.9600	5.140	+0.195%	29,307,562	-4.280%
2024-12-16	5.150	5.1900	5.0320	5.130	0.000%	34,287,015	-4.094%
2024-12-13	5.200	5.2400	5.0800	5.130	-0.965%	27,547,881	-4.094%
2024-12-12	5.395	5.4100	5.1700	5.180	-4.074%	33,399,961	-5.019%
2024-12-11	5.510	5.5200	5.3700	5.400	-0.552%	30,241,799	-8.889%
2024-12-10	5.270	5.4800	5.2000	5.430	+1.876%	63,552,172	-9.392%
2024-12-09	5.210	5.3950	5.1600	5.330	+3.696%	31,443,613	-7.692%
2024-12-06	5.280	5.3000	5.0700	5.140	-1.908%	26,356,344	-4.280%
2024-12-05	5.225	5.2700	5.1200	5.240	-1.318%	25,871,117	-6.107%
2024-12-04	5.280	5.3900	5.2100	5.310	+0.378%	44,160,117	-7.345%
2024-12-03	5.180	5.3300	5.1500	5.290	+2.124%	39,113,153	-6.994%
2024-12-02	5.055	5.1900	4.9950	5.180	+3.600%	26,454,722	-5.019%
2024-11-29	5.160	5.1800	4.9500	5.000	-3.475%	27,685,104	-1.600%
2024-11-27	5.160	5.3200	5.0850	5.180	+0.583%	36,024,249	-5.019%
2024-11-26	5.140	5.3100	5.1400	5.150	+0.195%	20,006,285	-4.466%
2024-11-25	5.210	5.2100	5.0200	5.140	+1.381%	46,397,550	-4.280%
2024-11-22	5.440	5.4850	5.0000	5.070	-10.582%	58,600,440	-2.959%
2024-11-21	5.495	5.7200	5.4700	5.670	+0.177%	52,942,918	-13.228%
2024-11-20	5.480	5.6700	5.4000	5.660	+3.663%	81,961,040	-13.074%
2024-11-19	4.960	5.5400	4.9400	5.460	+9.419%	93,831,776	-9.890%
2024-11-18	4.760	4.9950	4.7000	4.990	+5.497%	59,092,890	-1.403%
2024-11-15	4.700	4.7400	4.5900	4.730	0.000%	54,440,877	+4.017%
2024-11-14	4.810	4.8500	4.7000	4.730	-3.272%	44,668,617	+4.017%
2024-11-13	4.840	4.9000	4.5400	4.890	0.000%	78,448,615	+0.613%
2024-11-12	4.715	4.9300	4.5900	4.890	+11.644%	134,127,794	+0.613%
2024-11-11	4.310	4.4100	4.2550	4.380	+3.546%	68,565,622	+12.329%
2024-11-08	4.250	4.2600	4.0500	4.230	-0.937%	20,940,009	+16.312%
2024-11-07	4.320	4.4400	4.2600	4.270	+1.185%	23,486,617	+15.222%
2024-11-06	4.200	4.2300	4.1100	4.220	+0.716%	22,540,941	+16.588%
2024-11-05	4.080	4.2000	4.0800	4.190	+2.445%	19,200,727	+17.422%
2024-11-04	4.050	4.1400	4.0400	4.090	+0.491%	11,219,957	+20.293%
2024-11-01	4.050	4.0900	4.0200	4.070	-0.245%	12,602,526	+20.885%
2024-10-31	4.140	4.1600	4.0600	4.080	-0.971%	19,638,384	+20.588%
2024-10-30	4.140	4.1400	4.0600	4.120	-1.199%	15,872,645	+19.417%
2024-10-29	4.150	4.2400	4.1400	4.170	0.000%	22,188,398	+17.986%
2024-10-28	4.120	4.2000	4.1100	4.170	+2.457%	21,298,645	+17.986%
2024-10-25	4.155	4.1800	4.0400	4.070	-1.453%	21,476,313	+20.885%
2024-10-24	4.110	4.1600	4.0900	4.130	-0.242%	41,843,610	+19.128%
2024-10-23	4.195	4.3200	4.1300	4.140	-0.481%	52,576,038	+18.841%
2024-10-22	4.150	4.2200	4.1100	4.160	+3.226%	68,270,481	+18.269%
2024-10-21	3.750	4.0600	3.7500	4.030	+8.043%	59,138,001	+22.084%
2024-10-18	3.640	3.7400	3.6200	3.730	+3.039%	34,532,815	+31.903%
2024-10-17	3.630	3.6400	3.6024	3.620	+0.556%	14,255,458	+35.912%
2024-10-16	3.630	3.6700	3.5900	3.600	-0.277%	17,733,485	+36.667%
2024-10-15	3.640	3.6400	3.5800	3.610	-0.551%	32,388,992	+36.288%
2024-10-14	3.670	3.6800	3.6200	3.630	-0.548%	25,108,906	+35.537%
2024-10-11	3.650	3.6660	3.6000	3.650	+0.551%	19,391,453	+34.795%
2024-10-10	3.635	3.6400	3.5800	3.630	-0.820%	22,639,567	+35.537%
2024-10-09	3.670	3.6800	3.6400	3.660	-1.081%	19,577,072	+34.426%
2024-10-08	3.670	3.7000	3.6300	3.700	+0.271%	32,076,528	+32.973%
2024-10-07	3.670	3.7100	3.6700	3.690	+0.272%	19,232,638	+33.333%
2024-10-04	3.710	3.7200	3.6800	3.680	-0.541%	21,102,967	+33.696%
2024-10-03	3.740	3.7700	3.6900	3.700	-1.857%	27,880,123	+32.973%
2024-10-02	3.800	3.8000	3.6700	3.770	-0.528%	31,662,496	+30.504%
2024-10-01	3.800	3.8100	3.7400	3.790	-0.263%	38,790,058	+29.815%
2024-09-30	3.880	3.8800	3.7501	3.800	-1.299%	36,542,159	+29.474%
2024-09-27	3.800	3.8800	3.7700	3.850	+1.316%	30,707,616	+27.792%
2024-09-26	3.830	3.8600	3.7800	3.800	+0.529%	28,960,778	+29.474%
2024-09-25	3.700	3.7900	3.6800	3.780	+2.162%	47,286,235	+30.159%
2024-09-24	3.670	3.7200	3.6606	3.700	+1.370%	21,402,857	+32.973%
2024-09-23	3.630	3.6950	3.6300	3.650	+0.275%	25,502,569	+34.795%
2024-09-20	3.640	3.6600	3.5600	3.640	-0.546%	19,576,047	+35.165%
2024-09-19	3.690	3.7000	3.6400	3.660	0.000%	22,303,281	+34.426%
2024-09-18	3.590	3.6850	3.5800	3.660	+2.521%	92,690,535	+34.426%
2024-09-17	3.510	3.5800	3.4800	3.570	+2.000%	26,776,657	+37.815%
2024-09-16	3.490	3.5000	3.4600	3.500	+0.865%	11,953,466	+40.571%
2024-09-13	3.480	3.5000	3.4550	3.470	+0.580%	11,566,084	+41.787%
2024-09-12	3.475	3.5000	3.4200	3.450	0.000%	18,021,210	+42.609%
2024-09-11	3.340	3.4700	3.3300	3.450	+2.985%	19,896,978	+42.609%
2024-09-10	3.320	3.3800	3.3049	3.350	0.000%	16,674,689	+46.866%
2024-09-09	3.320	3.3500	3.3000	3.350	+1.824%	15,537,031	+46.866%
2024-09-06	3.290	3.3300	3.2800	3.290	-1.497%	14,607,180	+49.544%
2024-09-05	3.350	3.3700	3.3200	3.340	+0.300%	12,516,163	+47.305%
2024-09-04	3.295	3.3500	3.2700	3.330	+0.301%	12,824,919	+47.748%
2024-09-03	3.225	3.3600	3.1900	3.320	+3.106%	29,009,458	+48.193%
2024-08-30	3.220	3.2500	3.2000	3.220	+0.625%	16,963,294	+52.795%
2024-08-29	3.190	3.2300	3.1800	3.200	-0.312%	17,559,769	+53.750%
2024-08-28	3.240	3.2400	3.1700	3.210	-0.926%	13,492,409	+53.271%
2024-08-27	3.240	3.2700	3.2200	3.240	0.000%	13,015,450	+51.852%
2024-08-26	3.230	3.2800	3.1900	3.240	+0.310%	21,293,070	+51.852%
2024-08-23	3.230	3.2700	3.2200	3.230	+0.937%	19,085,254	+52.322%
2024-08-22	3.220	3.2400	3.1900	3.200	-0.312%	19,582,796	+53.750%
2024-08-21	3.230	3.2450	3.1900	3.210	-0.619%	24,111,106	+53.271%
2024-08-20	3.370	3.3700	3.2200	3.230	-3.003%	19,240,456	+52.322%
2024-08-19	3.190	3.3600	3.1800	3.330	+5.047%	41,644,343	+47.748%
2024-08-16	3.160	3.2000	3.1200	3.170	+1.603%	35,775,841	+55.205%
2024-08-15	3.190	3.3300	3.0800	3.120	-7.418%	85,633,010	+57.692%
2024-08-14	3.390	3.4400	3.3300	3.370	0.000%	36,780,919	+45.994%
2024-08-13	3.280	3.3800	3.2800	3.370	+3.374%	14,811,687	+45.994%
2024-08-12	3.230	3.2900	3.2100	3.260	+0.617%	23,386,343	+50.920%
2024-08-09	3.240	3.2900	3.2300	3.240	+0.310%	13,136,856	+51.852%
2024-08-08	3.170	3.2300	3.1400	3.230	+1.893%	24,334,042	+52.322%
2024-08-07	3.160	3.2200	3.1600	3.170	0.000%	17,769,896	+55.205%
2024-08-06	3.190	3.2200	3.1500	3.170	-1.553%	25,179,229	+55.205%
2024-08-05	3.000	3.2700	2.9800	3.220	-0.617%	27,732,327	+52.795%
2024-08-02	3.150	3.2800	3.1200	3.240	0.000%	20,951,837	+51.852%
2024-08-01	3.290	3.3100	3.2100	3.240	-1.818%	13,628,401	+51.852%
2024-07-31	3.340	3.3483	3.2900	3.300	0.000%	13,255,697	+49.091%
2024-07-30	3.280	3.3100	3.2500	3.300	-0.302%	15,745,051	+49.091%
2024-07-29	3.320	3.3250	3.2900	3.310	-0.601%	11,938,380	+48.640%
2024-07-26	3.320	3.3500	3.3000	3.330	+0.301%	13,235,660	+47.748%
2024-07-25	3.310	3.3500	3.2800	3.320	-1.190%	17,115,204	+48.193%
2024-07-24	3.360	3.3900	3.3300	3.360	-0.592%	21,323,036	+46.429%
2024-07-23	3.350	3.3900	3.3500	3.380	0.000%	6,382,366	+45.562%
2024-07-22	3.400	3.4100	3.3600	3.380	0.000%	12,559,096	+45.562%
2024-07-19	3.375	3.4400	3.3700	3.380	-0.880%	17,206,956	+45.562%
2024-07-18	3.485	3.4900	3.3700	3.410	-2.292%	34,655,301	+44.282%
2024-07-17	3.550	3.5500	3.4650	3.490	-1.690%	23,785,877	+40.974%
2024-07-16	3.550	3.5800	3.5100	3.550	0.000%	14,044,171	+38.592%
2024-07-15	3.610	3.6200	3.5000	3.550	-1.662%	25,556,152	+38.592%
2024-07-12	3.645	3.6700	3.5900	3.610	+0.557%	12,035,896	+36.288%
2024-07-11	3.580	3.6200	3.5600	3.590	+0.279%	13,459,265	+37.047%
2024-07-10	3.600	3.6000	3.5400	3.580	0.000%	10,842,410	+37.430%
2024-07-09	3.550	3.5800	3.5200	3.580	+0.845%	12,315,628	+37.430%
2024-07-08	3.540	3.5600	3.5300	3.550	0.000%	10,667,833	+38.592%
2024-07-05	3.560	3.5700	3.5200	3.550	+0.282%	10,645,963	+38.592%
2024-07-03	3.530	3.5700	3.5150	3.540	+1.143%	9,409,381	+38.983%
2024-07-02	3.520	3.5200	3.4600	3.500	-0.850%	17,195,302	+40.571%
2024-07-01	3.545	3.5900	3.5000	3.530	-0.563%	19,320,468	+39.377%
2024-06-28	3.570	3.5800	3.5100	3.550	+0.282%	13,957,583	+38.592%
2024-06-27	3.510	3.5500	3.5000	3.540	+0.855%	11,250,658	+38.983%
2024-06-26	3.520	3.5600	3.5000	3.510	-0.284%	9,762,135	+40.171%
2024-06-25	3.570	3.5700	3.4900	3.520	-0.283%	11,168,705	+39.773%
2024-06-24	3.570	3.6050	3.5300	3.530	-0.282%	9,609,999	+39.377%
2024-06-21	3.510	3.5500	3.4800	3.540	+0.568%	18,283,375	+38.983%
2024-06-20	3.510	3.5400	3.4700	3.520	-0.283%	18,417,649	+39.773%
2024-06-18	3.585	3.6200	3.5100	3.530	-1.671%	29,777,492	+39.377%
2024-06-17	3.590	3.6100	3.5500	3.590	-0.278%	10,130,480	+37.047%
2024-06-14	3.610	3.6400	3.5700	3.600	-1.099%	32,071,075	+36.667%
2024-06-13	3.640	3.6800	3.6400	3.640	-0.274%	11,406,424	+35.165%
2024-06-12	3.620	3.6800	3.6116	3.650	+0.829%	14,256,090	+34.795%
2024-06-11	3.600	3.6500	3.6000	3.620	-0.549%	11,883,435	+35.912%
2024-06-10	3.660	3.7000	3.6000	3.640	-0.817%	19,899,732	+35.165%
2024-06-07	3.660	3.7000	3.6550	3.670	-0.272%	14,087,701	+34.060%
2024-06-06	3.685	3.7200	3.6500	3.680	0.000%	26,413,367	+33.696%
2024-06-05	3.640	3.7000	3.6350	3.680	+0.546%	16,002,724	+33.696%
2024-06-04	3.620	3.6700	3.6200	3.660	-0.272%	13,239,903	+34.426%
2024-06-03	3.680	3.7000	3.6400	3.670	0.000%	18,435,548	+34.060%
2024-05-31	3.660	3.6850	3.6300	3.670	+0.548%	56,866,003	+34.060%
2024-05-30	3.610	3.6900	3.6000	3.650	+0.275%	24,227,437	+34.795%
2024-05-29	3.600	3.6600	3.5900	3.640	-0.274%	11,713,025	+35.165%
2024-05-28	3.700	3.7000	3.6400	3.650	-0.273%	9,503,717	+34.795%
2024-05-24	3.650	3.7100	3.6400	3.660	-0.272%	21,899,680	+34.426%
2024-05-23	3.700	3.7000	3.6100	3.670	-0.811%	24,294,574	+34.060%
2024-05-22	3.740	3.7700	3.6900	3.700	-0.538%	32,071,454	+32.973%
2024-05-21	3.720	3.7400	3.6600	3.720	-0.535%	19,331,540	+32.258%
2024-05-20	3.700	3.7500	3.6800	3.740	+0.538%	37,338,352	+31.551%
2024-05-17	3.690	3.7400	3.6600	3.720	+1.918%	27,330,234	+32.258%
2024-05-16	3.760	3.7700	3.6400	3.650	+1.389%	60,766,288	+34.795%
2024-05-15	3.630	3.6300	3.5500	3.600	+1.124%	23,644,155	+36.667%
2024-05-14	3.560	3.6000	3.5300	3.560	+0.565%	21,490,560	+38.202%
2024-05-13	3.510	3.5600	3.5000	3.540	+1.143%	19,824,900	+38.983%
2024-05-10	3.590	3.5900	3.5000	3.500	-1.408%	20,026,531	+40.571%
2024-05-09	3.480	3.5650	3.4800	3.550	+1.429%	21,251,618	+38.592%
2024-05-08	3.450	3.5100	3.4500	3.500	0.000%	16,258,904	+40.571%
2024-05-07	3.500	3.5100	3.4700	3.500	-0.850%	14,852,256	+40.571%
2024-05-06	3.540	3.5500	3.5000	3.530	0.000%	12,528,819	+39.377%
2024-05-03	3.540	3.5500	3.4900	3.530	+0.857%	14,365,843	+39.377%
2024-05-02	3.490	3.5000	3.4300	3.500	+0.287%	24,437,279	+40.571%
2024-05-01	3.480	3.5300	3.4700	3.490	-0.286%	13,525,101	+40.974%
2024-04-30	3.490	3.5100	3.4700	3.500	0.000%	20,506,070	+40.571%
2024-04-29	3.530	3.5400	3.4700	3.500	0.000%	14,848,236	+40.571%
2024-04-26	3.540	3.5600	3.4900	3.500	0.000%	25,651,413	+40.571%
2024-04-25	3.490	3.5300	3.4700	3.500	+0.575%	14,289,744	+40.571%
2024-04-24	3.570	3.5700	3.4100	3.480	-0.855%	20,605,249	+41.379%
2024-04-23	3.410	3.5500	3.3600	3.510	+4.776%	70,705,129	+40.171%
2024-04-22	3.410	3.4200	3.3100	3.350	-0.593%	28,406,541	+46.866%
2024-04-19	3.420	3.4250	3.3500	3.370	-0.590%	17,869,123	+45.994%
2024-04-18	3.260	3.4200	3.2300	3.390	+5.607%	50,839,258	+45.133%
2024-04-17	3.260	3.3300	3.2000	3.210	-1.835%	20,697,889	+53.271%
2024-04-16	3.250	3.3000	3.2300	3.270	-1.208%	14,427,510	+50.459%
2024-04-15	3.320	3.3500	3.2900	3.310	-0.601%	25,334,761	+48.640%
2024-04-12	3.350	3.4000	3.3000	3.330	-1.770%	22,260,084	+47.748%
2024-04-11	3.300	3.4050	3.2900	3.390	+1.802%	42,476,581	+45.133%
2024-04-10	3.280	3.3300	3.2600	3.330	+1.216%	19,762,532	+47.748%
2024-04-09	3.330	3.3500	3.2700	3.290	-0.303%	14,561,828	+49.544%
2024-04-08	3.230	3.3100	3.2200	3.300	+1.852%	28,249,169	+49.091%
2024-04-05	3.130	3.2500	3.1100	3.240	+2.532%	29,869,224	+51.852%
2024-04-04	3.250	3.2800	3.1500	3.160	-2.167%	19,488,600	+55.696%
2024-04-03	3.200	3.2500	3.2000	3.230	+0.623%	16,414,182	+52.322%
2024-04-02	3.210	3.2400	3.1800	3.210	+0.627%	28,579,112	+53.271%
2024-04-01	3.130	3.2000	3.1200	3.190	+1.592%	21,062,523	+54.232%
2024-03-28	3.190	3.2050	3.1200	3.140	-1.875%	24,603,323	+56.688%
2024-03-27	3.150	3.2000	3.1300	3.200	+1.266%	20,693,248	+53.750%
2024-03-26	3.190	3.2000	3.1500	3.160	+0.637%	13,627,064	+55.696%
2024-03-25	3.185	3.1850	3.1200	3.140	-0.317%	10,204,481	+56.688%
2024-03-22	3.200	3.2200	3.1300	3.150	-3.077%	21,443,751	+56.190%
2024-03-21	3.220	3.2700	3.2100	3.250	+1.562%	21,843,874	+51.385%
2024-03-20	3.180	3.2100	3.1500	3.200	+0.629%	27,859,728	+53.750%
2024-03-19	3.180	3.2100	3.1301	3.180	+0.315%	19,614,017	+54.717%
2024-03-18	3.210	3.2200	3.1500	3.170	0.000%	16,098,979	+55.205%
2024-03-15	3.210	3.2600	3.1700	3.170	-2.160%	126,291,348	+55.205%
2024-03-14	3.260	3.2900	3.2000	3.240	+0.310%	13,610,200	+51.852%
2024-03-13	3.220	3.3100	3.1650	3.230	+0.311%	16,985,214	+52.322%
2024-03-12	3.190	3.2600	3.1600	3.220	+1.577%	21,203,726	+52.795%
2024-03-11	3.100	3.1700	3.0900	3.170	+2.922%	37,032,818	+55.205%
2024-03-08	3.215	3.2200	3.0600	3.080	-3.750%	27,528,352	+59.740%
2024-03-07	3.130	3.2000	3.1150	3.200	+3.226%	44,075,215	+53.750%
2024-03-06	3.150	3.1700	3.0900	3.100	+0.324%	33,835,656	+58.710%
2024-03-05	3.080	3.1400	3.0600	3.090	+0.651%	31,027,703	+59.223%
2024-03-04	3.110	3.1100	3.0200	3.070	-0.968%	23,564,428	+60.261%
2024-03-01	3.070	3.1300	3.0700	3.100	+0.977%	15,188,374	+58.710%
2024-02-29	3.120	3.1300	3.0400	3.070	-0.325%	30,436,797	+60.261%
2024-02-28	3.150	3.1550	3.0800	3.080	-2.067%	14,180,516	+59.740%
2024-02-27	3.240	3.2400	3.1300	3.145	-1.411%	14,993,759	+56.439%
2024-02-26	3.190	3.1900	3.1200	3.190	+0.949%	14,166,788	+54.232%
2024-02-23	3.200	3.2350	3.0800	3.160	0.000%	28,013,076	+55.696%
2024-02-22	3.300	3.3900	3.1200	3.160	-8.406%	73,363,094	+55.696%
2024-02-21	3.500	3.5700	3.4400	3.450	-1.146%	34,178,432	+42.609%
2024-02-20	3.560	3.5700	3.4400	3.490	-1.133%	29,517,364	+40.974%
2024-02-16	3.600	3.6000	3.5100	3.530	+0.284%	30,145,703	+39.377%
2024-02-15	3.460	3.5800	3.4600	3.520	+3.226%	39,258,476	+39.773%
2024-02-14	3.320	3.4300	3.3100	3.410	+3.333%	33,123,089	+44.282%
2024-02-13	3.310	3.3200	3.2500	3.300	-1.198%	11,337,809	+49.091%
2024-02-12	3.430	3.4300	3.3000	3.340	-2.624%	53,971,486	+47.305%
2024-02-09	3.410	3.4500	3.3200	3.430	+3.313%	21,549,499	+43.440%
2024-02-08	3.300	3.3475	3.2600	3.320	+0.606%	18,725,998	+48.193%
2024-02-07	3.250	3.3200	3.2300	3.300	+1.538%	15,848,999	+49.091%
2024-02-06	3.190	3.2900	3.1900	3.250	+1.246%	17,580,986	+51.385%
2024-02-05	3.160	3.2250	3.1300	3.210	-0.311%	22,493,491	+53.271%
2024-02-02	3.130	3.2200	3.1000	3.220	+2.875%	16,327,313	+52.795%
2024-02-01	3.100	3.1500	3.0700	3.130	+1.954%	9,159,658	+57.188%
2024-01-31	3.060	3.1500	3.0600	3.070	-0.325%	13,411,141	+60.261%
2024-01-30	3.230	3.2300	3.0600	3.080	-4.938%	18,332,369	+59.740%
2024-01-29	3.200	3.2400	3.1600	3.240	+2.208%	9,585,505	+51.852%
2024-01-26	3.160	3.2000	3.1600	3.170	+0.316%	7,505,489	+55.205%
2024-01-25	3.220	3.2200	3.1500	3.160	-0.315%	9,308,394	+55.696%
2024-01-24	3.190	3.2200	3.1500	3.170	+1.278%	9,640,409	+55.205%
2024-01-23	3.070	3.1500	3.0700	3.130	+3.300%	12,467,635	+57.188%
2024-01-22	3.010	3.0900	3.0000	3.030	+1.000%	11,842,668	+62.376%
2024-01-19	3.040	3.0400	2.9400	3.000	0.000%	11,660,003	+64.000%
2024-01-18	3.010	3.0900	2.9800	3.000	+2.740%	27,393,926	+64.000%
2024-01-17	3.020	3.0300	2.9000	2.920	-5.502%	46,965,312	+68.493%
2024-01-16	3.200	3.2000	3.0700	3.090	-3.738%	20,158,442	+59.223%
2024-01-12	3.220	3.2801	3.2000	3.210	-1.231%	14,188,843	+53.271%
2024-01-11	3.280	3.3300	3.2200	3.250	-2.108%	12,935,600	+51.385%
2024-01-10	3.290	3.3300	3.2700	3.320	-0.300%	9,743,283	+48.193%
2024-01-09	3.320	3.3800	3.3200	3.330	-0.893%	17,677,527	+47.748%
2024-01-08	3.230	3.3700	3.2000	3.360	+2.752%	18,017,678	+46.429%
2024-01-05	3.220	3.3200	3.1700	3.270	+0.615%	13,294,332	+50.459%

.dark-mode .VvWFn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvWFn4{ color: #333333; background-color: white; border: 2px solid #333333; }GRABGrab Holdings Limited Class Astock NASDAQ

GRAB
Grab Holdings Limited Class A
stock NASDAQ