Dark

GRAB
Grab Holdings Limited Class A
stock NASDAQ

At Close

Mar 11, 2026 3:59:59 PM EDT

3.89USD+0.646%(+0.02)41,076,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 11, 2026 9:28:30 AM EDT

3.87USD-0.016%(0.00)180,929

After-hours

Mar 11, 2026 4:53:30 PM EDT

3.90USD+0.128%(+0.01)100,035

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	3.8500	3.9400	3.8100	3.8900	+0.517%	41,076,395	0.000%
2026-03-10	3.9600	4.0000	3.8500	3.8700	-2.273%	37,265,662	+0.517%
2026-03-09	3.9100	3.9600	3.8150	3.9600	-0.503%	41,265,265	-1.768%
2026-03-06	4.0150	4.0400	3.9700	3.9800	-1.241%	34,145,627	-2.261%
2026-03-05	4.0900	4.1300	4.0000	4.0300	-1.707%	34,719,674	-3.474%
2026-03-04	4.1100	4.1450	4.0100	4.1000	+0.490%	44,607,116	-5.122%
2026-03-03	4.0300	4.1350	3.9200	4.0800	-2.392%	53,754,351	-4.657%
2026-03-02	4.1600	4.2200	4.0600	4.1800	-0.948%	33,391,239	-6.938%
2026-02-27	4.2000	4.2800	4.1800	4.2200	-2.088%	35,243,517	-7.820%
2026-02-26	4.1800	4.3200	4.1400	4.3100	+2.375%	27,741,312	-9.745%
2026-02-25	4.2500	4.3800	4.1943	4.2100	+1.446%	33,821,685	-7.601%
2026-02-24	4.1100	4.1500	4.0500	4.1500	-0.718%	43,612,123	-6.265%
2026-02-23	4.3250	4.3850	4.1300	4.1800	-4.566%	33,806,073	-6.938%
2026-02-20	4.3600	4.5050	4.3300	4.3800	-0.455%	26,041,710	-11.187%
2026-02-19	4.3950	4.4600	4.3150	4.4000	-1.124%	35,692,992	-11.591%
2026-02-18	4.3100	4.5100	4.2700	4.4500	+4.215%	51,800,905	-12.584%
2026-02-17	4.1900	4.3000	4.1000	4.2700	+3.390%	39,290,717	-8.899%
2026-02-13	4.2400	4.3050	4.0000	4.1300	-3.279%	74,806,188	-5.811%
2026-02-12	4.2000	4.4900	4.2000	4.2700	+0.946%	63,782,017	-8.899%
2026-02-11	4.3600	4.3900	4.1901	4.2300	-1.856%	47,990,409	-8.038%
2026-02-10	4.2900	4.4050	4.2300	4.3100	+1.174%	40,551,226	-9.745%
2026-02-09	4.2800	4.3400	4.2100	4.2600	-0.234%	46,153,994	-8.685%
2026-02-06	4.2200	4.3254	4.1150	4.2700	+2.892%	47,296,749	-8.899%
2026-02-05	4.1300	4.1600	4.0600	4.1500	-0.955%	71,321,446	-6.265%
2026-02-04	4.3300	4.3700	4.1500	4.1900	-1.874%	53,393,233	-7.160%
2026-02-03	4.4150	4.4400	4.1800	4.2700	-3.175%	61,463,524	-8.899%
2026-02-02	4.2800	4.4300	4.2500	4.4100	+2.558%	75,958,449	-11.791%
2026-01-30	4.4200	4.4700	4.2900	4.3000	-3.803%	50,346,093	-9.535%
2026-01-29	4.5400	4.5550	4.3800	4.4700	-1.325%	49,499,261	-12.975%
2026-01-28	4.6700	4.6800	4.5100	4.5300	-3.412%	51,929,850	-14.128%
2026-01-27	4.5900	4.7950	4.5900	4.6900	+2.851%	74,725,711	-17.058%
2026-01-26	4.5600	4.6700	4.5400	4.5600	-0.437%	36,327,664	-14.693%
2026-01-23	4.5200	4.6400	4.5200	4.5800	+0.659%	62,500,156	-15.066%
2026-01-22	4.4500	4.6000	4.4300	4.5500	+3.409%	46,274,725	-14.505%
2026-01-21	4.5500	4.5500	4.3900	4.4000	-2.439%	64,164,620	-11.591%
2026-01-20	4.3850	4.5550	4.3500	4.5100	+2.968%	69,481,692	-13.747%
2026-01-16	4.5800	4.6000	4.3600	4.3800	-0.228%	65,600,627	-11.187%
2026-01-15	4.6100	4.6300	4.3300	4.3900	-5.184%	111,724,866	-11.390%
2026-01-14	4.7300	4.7600	4.5800	4.6300	-3.340%	57,511,803	-15.983%
2026-01-13	4.9000	4.9000	4.7500	4.7900	-2.045%	33,411,253	-18.789%
2026-01-12	4.8500	4.9700	4.8400	4.8900	+0.825%	26,780,866	-20.450%
2026-01-09	4.9400	4.9700	4.8300	4.8500	-0.615%	38,554,576	-19.794%
2026-01-08	5.0500	5.0500	4.8600	4.8800	-3.937%	83,531,555	-20.287%
2026-01-07	5.2800	5.3300	5.0650	5.0800	-3.605%	54,478,444	-23.425%
2026-01-06	5.1900	5.3595	5.1900	5.2700	+3.536%	71,639,787	-26.186%
2026-01-05	5.1300	5.2000	5.0800	5.0900	+0.197%	44,483,406	-23.576%
2026-01-02	5.0450	5.1300	5.0100	5.0800	+1.804%	27,487,673	-23.425%
2025-12-31	5.0700	5.0900	4.9800	4.9900	-1.578%	21,760,349	-22.044%
2025-12-30	5.1150	5.1400	5.0000	5.0700	-0.588%	41,075,822	-23.274%
2025-12-29	5.1200	5.2300	5.0950	5.1000	-0.971%	24,025,783	-23.725%
2025-12-26	5.1400	5.1600	5.0750	5.1500	+0.390%	20,768,827	-24.466%
2025-12-24	5.0800	5.1500	5.0300	5.1300	+0.984%	14,530,282	-24.172%
2025-12-23	5.1700	5.2400	5.0700	5.0800	-1.931%	34,133,108	-23.425%
2025-12-22	5.0200	5.2800	5.0100	5.1800	+5.071%	32,162,691	-24.903%
2025-12-19	4.9700	5.0300	4.9100	4.9300	+0.203%	40,599,818	-21.095%
2025-12-18	4.9000	4.9700	4.8900	4.9200	+1.027%	28,337,242	-20.935%
2025-12-17	4.9700	4.9700	4.8500	4.8700	-1.616%	70,857,250	-20.123%
2025-12-16	4.9950	5.0500	4.9200	4.9500	-1.394%	39,238,136	-21.414%
2025-12-15	5.1500	5.1595	4.9900	5.0200	-2.524%	55,128,912	-22.510%
2025-12-12	5.1900	5.2700	5.1100	5.1500	-0.579%	28,818,972	-24.466%
2025-12-11	5.1450	5.1900	5.0950	5.1800	0.000%	32,938,533	-24.903%
2025-12-10	5.1000	5.2400	5.0500	5.1800	+0.583%	55,965,835	-24.903%
2025-12-09	5.1050	5.2150	5.0800	5.1500	-0.194%	50,686,315	-24.466%
2025-12-08	5.1900	5.2650	5.1100	5.1600	-0.578%	34,253,637	-24.612%
2025-12-05	5.2900	5.3500	5.1800	5.1900	-2.075%	42,087,406	-25.048%
2025-12-04	5.2100	5.3500	5.1950	5.3000	+0.569%	31,183,142	-26.604%
2025-12-03	5.2400	5.3000	5.1500	5.2700	+0.190%	34,719,719	-26.186%
2025-12-02	5.2550	5.3100	5.2200	5.2600	-0.190%	33,419,741	-26.046%
2025-12-01	5.3550	5.3700	5.2500	5.2700	-3.303%	30,690,299	-26.186%
2025-11-28	5.4100	5.5000	5.3600	5.4500	+2.444%	23,580,830	-28.624%
2025-11-26	5.2900	5.3600	5.2100	5.3200	+1.527%	36,735,382	-26.880%
2025-11-25	5.2700	5.3400	5.1900	5.2400	-0.190%	42,644,904	-25.763%
2025-11-24	5.1700	5.3700	5.1050	5.2500	+7.143%	89,780,023	-25.905%
2025-11-21	5.0100	5.0600	4.8200	4.9000	-1.606%	72,808,500	-20.612%
2025-11-20	5.4100	5.4100	4.9600	4.9800	-6.215%	83,052,909	-21.888%
2025-11-19	5.3000	5.3800	5.2500	5.3100	-0.188%	58,829,547	-26.742%
2025-11-18	5.3050	5.3650	5.2200	5.3200	-0.188%	58,320,459	-26.880%
2025-11-17	5.3850	5.5200	5.2700	5.3300	-1.479%	42,274,044	-27.017%
2025-11-14	5.3800	5.5300	5.3600	5.4100	-2.347%	40,982,177	-28.096%
2025-11-13	5.7100	5.7200	5.4800	5.5400	-4.318%	52,353,013	-29.783%
2025-11-12	5.8500	6.0199	5.7800	5.7900	-1.531%	47,390,015	-32.815%
2025-11-11	6.0150	6.2350	5.8000	5.8800	-0.339%	63,895,688	-33.844%
2025-11-10	5.7750	6.0000	5.7300	5.9000	+6.115%	59,920,567	-34.068%
2025-11-07	5.7000	5.7900	5.4500	5.5600	-1.243%	85,490,312	-30.036%
2025-11-06	5.7000	5.8350	5.5450	5.6300	-0.177%	52,901,165	-30.906%
2025-11-05	5.8150	5.8599	5.6200	5.6400	-2.506%	83,244,801	-31.028%
2025-11-04	5.5650	5.8199	5.3600	5.7850	-4.695%	112,273,769	-32.757%
2025-11-03	6.0100	6.1150	5.9000	6.0700	+0.998%	79,558,539	-35.914%
2025-10-31	5.9700	6.0800	5.9500	6.0100	+0.502%	41,941,131	-35.275%
2025-10-30	6.0000	6.0800	5.9200	5.9800	-1.157%	39,453,913	-34.950%
2025-10-29	5.9400	6.0900	5.8500	6.0500	+1.852%	55,308,644	-35.702%
2025-10-28	6.2300	6.2400	5.9000	5.9400	-2.941%	48,236,570	-34.512%
2025-10-27	6.0000	6.1300	5.9100	6.1200	+4.615%	51,323,867	-36.438%
2025-10-24	5.8450	5.9150	5.7700	5.8500	+2.273%	50,349,230	-33.504%
2025-10-23	5.6700	5.7600	5.5800	5.7200	+1.779%	51,345,261	-31.993%
2025-10-22	5.6200	5.6200	5.4200	5.6200	+0.357%	48,402,597	-30.783%
2025-10-21	5.6800	5.6800	5.5400	5.6000	-1.235%	48,870,444	-30.536%
2025-10-20	5.7900	5.8091	5.6500	5.6700	+0.532%	30,957,461	-31.393%
2025-10-17	5.6200	5.6750	5.5400	5.6400	-1.226%	41,462,614	-31.028%
2025-10-16	5.9500	5.9900	5.6400	5.7100	-3.547%	39,900,546	-31.874%
2025-10-15	6.0600	6.1400	5.9000	5.9200	+0.169%	37,986,813	-34.291%
2025-10-14	5.7900	6.0200	5.7000	5.9100	-0.337%	31,275,006	-34.179%
2025-10-13	5.9900	6.0700	5.8900	5.9300	+1.195%	27,376,496	-34.401%
2025-10-10	6.1200	6.1400	5.8400	5.8600	-5.024%	52,095,713	-33.618%
2025-10-09	6.3850	6.4000	6.0700	6.1700	-2.987%	39,888,477	-36.953%
2025-10-08	6.3300	6.4387	6.2300	6.3600	+1.435%	31,303,436	-38.836%
2025-10-07	6.5500	6.6000	6.2400	6.2700	-1.878%	41,965,794	-37.959%
2025-10-06	6.2750	6.4450	6.1400	6.3900	+3.734%	51,292,330	-39.124%
2025-10-03	6.1200	6.2200	6.0600	6.1600	+1.818%	50,405,560	-36.851%
2025-10-02	5.9900	6.0700	5.9000	6.0500	+2.542%	47,729,845	-35.702%
2025-10-01	6.0400	6.2200	5.8300	5.9000	-1.993%	71,049,215	-34.068%
2025-09-30	6.0600	6.1500	5.9900	6.0200	-1.473%	38,654,988	-35.382%
2025-09-29	6.1150	6.1700	5.9300	6.1100	0.000%	32,120,378	-36.334%
2025-09-26	6.2100	6.2200	6.0400	6.1100	-2.240%	38,493,359	-36.334%
2025-09-25	6.1300	6.2700	5.9900	6.2500	+0.482%	68,323,208	-37.760%
2025-09-24	6.3000	6.4300	6.1600	6.2200	-1.582%	58,607,138	-37.460%
2025-09-23	6.4800	6.6200	6.2600	6.3200	-2.016%	55,175,236	-38.449%
2025-09-22	6.2450	6.5800	6.2200	6.4500	+0.939%	96,489,024	-39.690%
2025-09-19	6.3900	6.5000	6.3200	6.3900	+0.630%	53,037,073	-39.124%
2025-09-18	6.1350	6.5000	6.0600	6.3500	+4.098%	94,937,164	-38.740%
2025-09-17	6.1300	6.1300	5.9150	6.1000	-3.481%	110,391,279	-36.230%
2025-09-16	6.1200	6.4200	5.9100	6.3200	+2.932%	111,341,940	-38.449%
2025-09-15	5.9000	6.1600	5.6100	6.1400	+2.333%	110,348,926	-36.645%
2025-09-12	5.5500	6.0300	5.5100	6.0000	+8.499%	110,319,218	-35.167%
2025-09-11	5.2900	5.5700	5.2200	5.5300	+4.340%	85,350,125	-29.656%
2025-09-10	5.3000	5.3400	5.2400	5.3000	+0.189%	39,979,929	-26.604%
2025-09-09	5.1600	5.3000	5.0900	5.2900	+1.927%	42,873,389	-26.465%
2025-09-08	5.1700	5.3050	5.1600	5.1900	+0.581%	33,633,634	-25.048%
2025-09-05	5.0900	5.1800	5.0600	5.1600	+2.178%	35,099,870	-24.612%
2025-09-04	4.8900	5.0900	4.8800	5.0500	+2.642%	36,213,103	-22.970%
2025-09-03	4.9300	4.9900	4.8900	4.9200	-0.203%	27,014,583	-20.935%
2025-09-02	4.9150	4.9600	4.8400	4.9300	-1.202%	26,845,965	-21.095%
2025-08-29	4.9500	5.0100	4.9100	4.9900	+0.402%	36,145,862	-22.044%
2025-08-28	4.9600	5.0200	4.9000	4.9700	+0.404%	17,844,587	-21.730%
2025-08-27	4.9900	5.0200	4.9400	4.9500	-1.000%	17,636,746	-21.414%
2025-08-26	5.0000	5.0100	4.9300	5.0000	-0.200%	31,901,290	-22.200%
2025-08-25	5.1000	5.1195	4.9900	5.0100	-2.339%	26,740,220	-22.355%
2025-08-22	5.0465	5.1700	4.9900	5.1300	+2.395%	24,241,510	-24.172%
2025-08-21	5.0300	5.0700	5.0000	5.0100	-0.398%	13,694,949	-22.355%
2025-08-20	5.0400	5.0400	4.9000	5.0300	-0.396%	25,642,593	-22.664%
2025-08-19	5.1200	5.2600	5.0500	5.0500	-0.980%	33,067,861	-22.970%
2025-08-18	5.1300	5.1500	5.0800	5.1000	-0.585%	16,970,773	-23.725%
2025-08-15	5.1250	5.2300	5.1100	5.1300	0.000%	17,794,130	-24.172%
2025-08-14	5.1300	5.1900	5.0500	5.1300	+0.195%	21,178,123	-24.172%
2025-08-13	5.0250	5.1500	4.9700	5.1200	+2.605%	35,414,231	-24.023%
2025-08-12	4.8600	4.9900	4.8450	4.9900	+3.527%	23,801,611	-22.044%
2025-08-11	4.8700	4.8900	4.7700	4.8200	-1.230%	18,079,215	-19.295%
2025-08-08	4.9700	4.9900	4.8500	4.8800	-1.414%	21,994,516	-20.287%
2025-08-07	4.8350	4.9600	4.7700	4.9500	+3.774%	42,229,226	-21.414%
2025-08-06	4.9350	4.9600	4.7600	4.7700	-4.024%	28,108,321	-18.449%
2025-08-05	4.9600	5.0300	4.9000	4.9700	+0.202%	35,509,186	-21.730%
2025-08-04	4.8700	5.0000	4.8400	4.9600	+3.333%	26,746,967	-21.573%
2025-08-01	4.8800	4.9000	4.7300	4.8000	-1.840%	39,733,682	-18.958%
2025-07-31	5.1100	5.1200	4.8000	4.8900	-7.561%	80,297,033	-20.450%
2025-07-30	5.3050	5.3600	5.2600	5.2900	-0.377%	43,481,369	-26.465%
2025-07-29	5.4000	5.4300	5.2700	5.3100	+0.568%	44,062,885	-26.742%
2025-07-28	5.3600	5.3600	5.2500	5.2800	-1.493%	25,521,520	-26.326%
2025-07-25	5.3600	5.3900	5.3000	5.3600	+0.375%	25,384,677	-27.425%
2025-07-24	5.3550	5.3900	5.2700	5.3400	-0.559%	22,180,571	-27.154%
2025-07-23	5.4900	5.5200	5.3200	5.3700	-1.828%	32,321,640	-27.561%
2025-07-22	5.4250	5.5000	5.2100	5.4700	+2.243%	54,391,146	-28.885%
2025-07-21	5.4550	5.4800	5.2400	5.3500	+0.187%	68,286,769	-27.290%
2025-07-18	5.3500	5.4150	5.2900	5.3400	+1.714%	45,217,634	-27.154%
2025-07-17	5.1700	5.3100	5.1600	5.2500	+2.339%	50,947,152	-25.905%
2025-07-16	5.0500	5.1400	4.9600	5.1300	+1.786%	39,564,556	-24.172%
2025-07-15	5.1000	5.1800	5.0100	5.0400	+0.599%	35,314,419	-22.817%
2025-07-14	5.0700	5.1650	4.9800	5.0100	+0.200%	27,022,200	-22.355%
2025-07-11	4.9200	5.0700	4.9150	5.0000	+1.626%	36,728,610	-22.200%
2025-07-10	5.0000	5.0100	4.9000	4.9200	-1.403%	28,539,084	-20.935%
2025-07-09	4.8500	5.0553	4.8000	4.9900	+3.958%	50,068,526	-22.044%
2025-07-08	5.0400	5.0700	4.8000	4.8000	-3.421%	43,948,214	-18.958%
2025-07-07	4.8700	5.0500	4.8100	4.9700	+2.053%	32,824,104	-21.730%
2025-07-03	4.9200	4.9500	4.8300	4.8700	-0.612%	19,438,366	-20.123%
2025-07-02	4.9300	5.1800	4.8700	4.9000	-0.609%	52,767,741	-20.612%
2025-07-01	5.0400	5.0650	4.8600	4.9300	-1.988%	30,189,563	-21.095%
2025-06-30	4.9850	5.1200	4.8600	5.0300	+2.236%	53,350,251	-22.664%
2025-06-27	4.6700	4.9400	4.6500	4.9200	+5.353%	51,195,110	-20.935%
2025-06-26	4.6300	4.7100	4.6000	4.6700	+1.743%	29,919,175	-16.702%
2025-06-25	4.7550	4.7700	4.5800	4.5900	-3.165%	33,606,078	-15.251%
2025-06-24	4.6300	4.8000	4.6296	4.7400	+3.947%	35,627,923	-17.932%
2025-06-23	4.4950	4.6100	4.4800	4.5600	+1.559%	26,692,365	-14.693%
2025-06-20	4.6400	4.6600	4.4800	4.4900	-3.648%	45,365,990	-13.363%
2025-06-18	4.7800	4.8000	4.6300	4.6600	-2.917%	35,749,179	-16.524%
2025-06-17	4.7300	4.8200	4.7150	4.8000	+1.911%	68,450,999	-18.958%
2025-06-16	4.6600	4.7650	4.6600	4.7100	+3.063%	34,437,544	-17.410%
2025-06-13	4.5900	4.6400	4.5300	4.5700	-1.296%	27,567,007	-14.880%
2025-06-12	4.7100	4.7100	4.5650	4.6300	-2.114%	57,486,723	-15.983%
2025-06-11	4.7300	4.8000	4.6900	4.7300	+1.068%	76,419,083	-17.759%
2025-06-10	4.9500	4.9700	4.6500	4.6800	-6.024%	114,376,381	-16.880%
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	-24.758%
2025-06-05	5.0250	5.1300	5.0011	5.0600	+0.797%	30,507,208	-23.123%
2025-06-04	4.9800	5.1100	4.9800	5.0200	+0.601%	25,535,109	-22.510%
2025-06-03	4.8700	5.0100	4.8500	4.9900	+2.887%	25,703,940	-22.044%
2025-06-02	4.9000	4.9100	4.7100	4.8500	-0.411%	27,515,831	-19.794%
2025-05-30	4.8900	4.9000	4.8100	4.8700	-0.409%	34,303,011	-20.123%
2025-05-29	5.0300	5.0400	4.8500	4.8900	-1.610%	19,415,984	-20.450%
2025-05-28	4.9600	5.0200	4.9500	4.9700	0.000%	18,857,849	-21.730%
2025-05-27	4.9900	5.0300	4.9400	4.9700	+0.404%	25,510,391	-21.730%
2025-05-23	4.8700	4.9900	4.8600	4.9500	-0.202%	12,721,836	-21.414%
2025-05-22	4.8150	5.0600	4.7950	4.9600	+3.119%	36,674,696	-21.573%
2025-05-21	4.9300	4.9300	4.7700	4.8100	-2.632%	28,478,415	-19.127%
2025-05-20	5.0700	5.0700	4.8900	4.9400	-2.756%	32,516,748	-21.255%
2025-05-19	5.0100	5.1300	4.9900	5.0800	-0.196%	23,549,347	-23.425%
2025-05-16	5.1000	5.2000	5.0500	5.0900	+0.593%	24,671,121	-23.576%
2025-05-15	5.1500	5.2200	4.9800	5.0600	-3.619%	36,267,463	-23.123%
2025-05-14	5.0300	5.2500	5.0050	5.2500	+4.374%	52,036,232	-25.905%
2025-05-13	4.9950	5.0600	4.9700	5.0300	+0.802%	41,385,220	-22.664%
2025-05-12	5.0350	5.0350	4.9546	4.9900	+1.837%	20,835,424	-22.044%
2025-05-09	4.9650	5.0200	4.8600	4.9000	-0.609%	22,257,704	-20.612%
2025-05-08	4.8500	4.9700	4.8300	4.9300	+1.860%	20,799,119	-21.095%
2025-05-07	4.9700	4.9800	4.7850	4.8400	0.000%	44,377,821	-19.628%
2025-05-06	4.7900	4.8800	4.7400	4.8400	-0.412%	24,915,798	-19.628%
2025-05-05	4.8350	5.0000	4.7949	4.8600	-0.613%	25,044,092	-19.959%
2025-05-02	4.8500	4.9800	4.8200	4.8900	+2.516%	32,785,465	-20.450%
2025-05-01	4.9300	4.9400	4.7500	4.7700	-2.254%	26,912,076	-18.449%
2025-04-30	4.6900	4.9300	4.6500	4.8800	+1.879%	41,720,443	-20.287%
2025-04-29	4.8000	4.8500	4.7100	4.7900	+0.630%	33,239,742	-18.789%
2025-04-28	4.7900	4.8950	4.6600	4.7600	-0.418%	44,312,413	-18.277%
2025-04-25	4.6500	4.7900	4.5600	4.7800	+2.137%	37,684,641	-18.619%
2025-04-24	4.3800	4.7000	4.3750	4.6800	+6.849%	30,544,093	-16.880%
2025-04-23	4.4900	4.6000	4.3200	4.3800	+3.302%	42,330,825	-11.187%
2025-04-22	4.1300	4.3300	4.1300	4.2400	+4.177%	19,817,556	-8.255%
2025-04-21	4.1000	4.2000	3.9950	4.0700	-0.973%	14,223,716	-4.423%
2025-04-17	4.0800	4.1700	4.0600	4.1100	+1.733%	17,716,723	-5.353%
2025-04-16	3.9500	4.1200	3.9300	4.0400	-0.493%	32,231,718	-3.713%
2025-04-15	4.0100	4.0900	3.9850	4.0600	+2.010%	17,983,512	-4.187%
2025-04-14	4.1050	4.1600	3.9600	3.9800	-1.728%	32,449,658	-2.261%
2025-04-11	4.0300	4.0700	3.9300	4.0500	+2.015%	47,057,787	-3.951%
2025-04-10	4.1100	4.1158	3.8500	3.9700	-6.808%	52,700,963	-2.015%
2025-04-09	3.8500	4.3200	3.7000	4.2600	+14.209%	62,957,819	-8.685%
2025-04-08	3.7900	3.9500	3.6300	3.7300	+7.184%	84,309,480	+4.290%
2025-04-07	3.6000	3.7600	3.3600	3.4800	-6.702%	95,733,938	+11.782%
2025-04-04	4.0900	4.1000	3.6600	3.7300	-12.441%	87,102,410	+4.290%
2025-04-03	4.3700	4.3989	4.2000	4.2600	-7.592%	29,250,486	-8.685%
2025-04-02	4.4400	4.6100	4.4400	4.6100	+1.319%	30,017,982	-15.618%
2025-04-01	4.4500	4.5600	4.4300	4.5500	+0.442%	15,596,883	-14.505%
2025-03-31	4.3800	4.5600	4.2900	4.5300	-0.875%	30,698,400	-14.128%
2025-03-28	4.7900	4.7900	4.5400	4.5700	-4.792%	25,068,624	-14.880%
2025-03-27	4.7800	4.8500	4.6900	4.8000	+0.418%	27,429,886	-18.958%
2025-03-26	4.6200	4.7900	4.5650	4.7800	+5.286%	34,289,772	-18.619%
2025-03-25	4.6400	4.6900	4.5300	4.5400	-1.732%	18,038,088	-14.317%
2025-03-24	4.6400	4.6800	4.6000	4.6200	-0.431%	29,755,255	-15.801%
2025-03-21	4.5100	4.6500	4.4400	4.6400	+1.310%	22,856,998	-16.164%
2025-03-20	4.7200	4.7200	4.5250	4.5800	-2.760%	16,305,826	-15.066%
2025-03-19	4.6100	4.7900	4.5744	4.7100	+2.391%	27,021,373	-17.410%
2025-03-18	4.6350	4.6800	4.5000	4.6000	+3.371%	35,925,212	-15.435%
2025-03-17	4.4900	4.5100	4.4000	4.4500	+1.136%	20,750,906	-12.584%
2025-03-14	4.3400	4.4200	4.3200	4.4000	+3.286%	17,188,489	-11.591%
2025-03-13	4.2100	4.3100	4.2000	4.2600	+0.948%	30,323,185	-8.685%
2025-03-12	4.4600	4.5000	4.1800	4.2200	-2.088%	31,590,938	-7.820%
2025-03-11	4.2550	4.5300	4.2000	4.3100	+4.612%	48,610,279	-9.745%
2025-03-10	4.4450	4.4500	4.0000	4.1200	-10.240%	79,238,244	-5.583%
2025-03-07	4.6000	4.6100	4.4300	4.5900	-0.217%	37,945,952	-15.251%
2025-03-06	4.7500	4.7700	4.5400	4.6000	-4.762%	27,546,976	-15.435%
2025-03-05	4.6950	4.8300	4.6900	4.8300	+2.985%	25,155,174	-19.462%
2025-03-04	4.6000	4.7400	4.4846	4.6900	-0.846%	32,962,081	-17.058%
2025-03-03	4.8800	5.0000	4.7100	4.7300	-2.474%	45,753,029	-17.759%
2025-02-28	4.7800	4.8800	4.7200	4.8500	+0.414%	53,808,086	-19.794%
2025-02-27	4.8500	5.0050	4.8000	4.8300	-0.821%	36,124,268	-19.462%
2025-02-26	4.7000	4.8900	4.6300	4.8700	+6.798%	35,044,063	-20.123%
2025-02-25	4.7550	4.7700	4.5500	4.5600	-5.394%	38,191,994	-14.693%
2025-02-24	4.9000	4.9500	4.6700	4.8200	-1.633%	37,815,916	-19.295%
2025-02-21	5.0100	5.2900	4.8000	4.9000	+2.403%	55,274,684	-20.612%
2025-02-20	5.0800	5.1500	4.7100	4.7850	-10.393%	82,281,870	-18.704%
2025-02-19	5.3600	5.3700	5.1000	5.3400	+0.755%	86,771,595	-27.154%
2025-02-18	5.2950	5.5300	5.1000	5.3000	+8.163%	111,217,283	-26.604%
2025-02-14	4.9800	5.0400	4.8600	4.9000	-1.210%	30,962,452	-20.612%
2025-02-13	5.0700	5.0700	4.7400	4.9600	-0.800%	48,072,500	-21.573%
2025-02-12	4.7500	5.0800	4.7450	5.0000	+4.603%	57,642,192	-22.200%
2025-02-11	4.7900	4.8450	4.7250	4.7800	0.000%	26,900,297	-18.619%
2025-02-10	4.7900	4.8350	4.7000	4.7800	-0.209%	20,517,531	-18.619%
2025-02-07	4.7100	4.8300	4.7000	4.7900	+2.570%	26,976,769	-18.789%
2025-02-06	4.6800	4.7150	4.5900	4.6700	+2.412%	29,748,258	-16.702%
2025-02-05	4.8000	4.9200	4.5300	4.5600	-10.763%	63,630,517	-14.693%
2025-02-04	4.9800	5.1900	4.9300	5.1100	+12.555%	76,717,971	-23.875%
2025-02-03	4.4900	4.6099	4.4350	4.5400	-0.873%	19,136,501	-14.317%
2025-01-31	4.6900	4.7100	4.5500	4.5800	-1.293%	19,032,956	-15.066%
2025-01-30	4.8100	4.8300	4.6200	4.6400	-2.929%	28,374,190	-16.164%
2025-01-29	4.5500	4.7900	4.5400	4.7800	+4.825%	34,125,305	-18.619%
2025-01-28	4.4900	4.5800	4.4000	4.5600	+2.703%	15,870,882	-14.693%
2025-01-27	4.4800	4.5100	4.4100	4.4400	-2.845%	18,414,482	-12.387%
2025-01-24	4.6700	4.6700	4.5000	4.5700	-1.509%	20,238,844	-14.880%
2025-01-23	4.6800	4.7000	4.5500	4.6400	-0.429%	17,280,517	-16.164%
2025-01-22	4.6550	4.6800	4.5700	4.6600	+1.085%	27,715,313	-16.524%
2025-01-21	4.6780	4.6780	4.5400	4.6100	+2.444%	31,016,324	-15.618%
2025-01-17	4.5000	4.6300	4.4708	4.5000	+1.124%	26,149,127	-13.556%
2025-01-16	4.5400	4.5700	4.4400	4.4500	-0.224%	23,756,478	-12.584%
2025-01-15	4.4300	4.6000	4.4200	4.4600	+2.294%	25,687,504	-12.780%
2025-01-14	4.5100	4.5600	4.3400	4.3600	-3.111%	26,785,158	-10.780%
2025-01-13	4.3800	4.5100	4.3650	4.5000	+0.223%	20,971,376	-13.556%
2025-01-10	4.5100	4.5300	4.3700	4.4900	-3.024%	30,020,481	-13.363%
2025-01-08	4.7550	4.7600	4.5100	4.6300	-2.321%	23,834,204	-15.983%
2025-01-07	4.9050	4.9050	4.7100	4.7400	-2.669%	22,981,941	-17.932%
2025-01-06	4.9900	5.0000	4.8308	4.8700	+1.247%	21,853,821	-20.123%
2025-01-03	4.7100	4.8100	4.6400	4.8100	+1.477%	16,909,635	-19.127%
2025-01-02	4.7300	4.8450	4.7000	4.7400	+0.424%	15,341,783	-17.932%
2024-12-31	4.7200	4.7700	4.6500	4.7200	-0.840%	14,489,206	-17.585%
2024-12-30	4.7700	4.7800	4.7200	4.7600	-1.040%	16,470,230	-18.277%
2024-12-27	4.9550	4.9550	4.7500	4.8100	-3.024%	22,342,881	-19.127%
2024-12-26	4.9100	5.0300	4.8900	4.9600	+0.405%	11,563,894	-21.573%
2024-12-24	4.8800	4.9850	4.8300	4.9400	+1.230%	8,028,902	-21.255%
2024-12-23	4.8950	4.9200	4.8400	4.8800	-0.408%	17,175,761	-20.287%
2024-12-20	4.8100	4.9800	4.8000	4.9000	-0.407%	26,770,501	-20.612%
2024-12-19	4.9200	4.9799	4.8100	4.9200	+0.204%	21,540,314	-20.935%
2024-12-18	5.1800	5.1850	4.8700	4.9100	-4.475%	25,683,218	-20.774%
2024-12-17	5.0700	5.1500	4.9600	5.1400	+0.195%	29,307,562	-24.319%
2024-12-16	5.1500	5.1900	5.0320	5.1300	0.000%	34,287,015	-24.172%
2024-12-13	5.2000	5.2400	5.0800	5.1300	-0.965%	27,547,881	-24.172%
2024-12-12	5.3950	5.4100	5.1700	5.1800	-4.074%	33,399,961	-24.903%
2024-12-11	5.5100	5.5200	5.3700	5.4000	-0.552%	30,241,799	-27.963%
2024-12-10	5.2700	5.4800	5.2000	5.4300	+1.876%	63,552,172	-28.361%
2024-12-09	5.2100	5.3950	5.1600	5.3300	+3.696%	31,443,613	-27.017%
2024-12-06	5.2800	5.3000	5.0700	5.1400	-1.908%	26,356,344	-24.319%
2024-12-05	5.2250	5.2700	5.1200	5.2400	-1.318%	25,871,117	-25.763%
2024-12-04	5.2800	5.3900	5.2100	5.3100	+0.378%	44,160,117	-26.742%
2024-12-03	5.1800	5.3300	5.1500	5.2900	+2.124%	39,113,153	-26.465%
2024-12-02	5.0550	5.1900	4.9950	5.1800	+3.600%	26,454,722	-24.903%
2024-11-29	5.1600	5.1800	4.9500	5.0000	-3.475%	27,685,104	-22.200%
2024-11-27	5.1600	5.3200	5.0850	5.1800	+0.583%	36,024,249	-24.903%
2024-11-26	5.1400	5.3100	5.1400	5.1500	+0.195%	20,006,285	-24.466%
2024-11-25	5.2100	5.2100	5.0200	5.1400	+1.381%	46,397,550	-24.319%
2024-11-22	5.4400	5.4850	5.0000	5.0700	-10.582%	58,600,440	-23.274%
2024-11-21	5.4950	5.7200	5.4700	5.6700	+0.177%	52,942,918	-31.393%
2024-11-20	5.4800	5.6700	5.4000	5.6600	+3.663%	81,961,040	-31.272%
2024-11-19	4.9600	5.5400	4.9400	5.4600	+9.419%	93,831,776	-28.755%
2024-11-18	4.7600	4.9950	4.7000	4.9900	+5.497%	59,092,890	-22.044%
2024-11-15	4.7000	4.7400	4.5900	4.7300	0.000%	54,440,877	-17.759%
2024-11-14	4.8100	4.8500	4.7000	4.7300	-3.272%	44,668,617	-17.759%
2024-11-13	4.8400	4.9000	4.5400	4.8900	0.000%	78,448,615	-20.450%
2024-11-12	4.7150	4.9300	4.5900	4.8900	+11.644%	134,127,794	-20.450%
2024-11-11	4.3100	4.4100	4.2550	4.3800	+3.546%	68,565,622	-11.187%
2024-11-08	4.2500	4.2600	4.0500	4.2300	-0.937%	20,940,009	-8.038%
2024-11-07	4.3200	4.4400	4.2600	4.2700	+1.185%	23,486,617	-8.899%
2024-11-06	4.2000	4.2300	4.1100	4.2200	+0.716%	22,540,941	-7.820%
2024-11-05	4.0800	4.2000	4.0800	4.1900	+2.445%	19,200,727	-7.160%
2024-11-04	4.0500	4.1400	4.0400	4.0900	+0.491%	11,219,957	-4.890%
2024-11-01	4.0500	4.0900	4.0200	4.0700	-0.245%	12,602,526	-4.423%
2024-10-31	4.1400	4.1600	4.0600	4.0800	-0.971%	19,638,384	-4.657%
2024-10-30	4.1400	4.1400	4.0600	4.1200	-1.199%	15,872,645	-5.583%
2024-10-29	4.1500	4.2400	4.1400	4.1700	0.000%	22,188,398	-6.715%
2024-10-28	4.1200	4.2000	4.1100	4.1700	+2.457%	21,298,645	-6.715%
2024-10-25	4.1550	4.1800	4.0400	4.0700	-1.453%	21,476,313	-4.423%
2024-10-24	4.1100	4.1600	4.0900	4.1300	-0.242%	41,843,610	-5.811%
2024-10-23	4.1950	4.3200	4.1300	4.1400	-0.481%	52,576,038	-6.039%
2024-10-22	4.1500	4.2200	4.1100	4.1600	+3.226%	68,270,481	-6.490%
2024-10-21	3.7500	4.0600	3.7500	4.0300	+8.043%	59,138,001	-3.474%
2024-10-18	3.6400	3.7400	3.6200	3.7300	+3.039%	34,532,815	+4.290%
2024-10-17	3.6300	3.6400	3.6024	3.6200	+0.556%	14,255,458	+7.459%
2024-10-16	3.6300	3.6700	3.5900	3.6000	-0.277%	17,733,485	+8.056%
2024-10-15	3.6400	3.6400	3.5800	3.6100	-0.551%	32,388,992	+7.756%
2024-10-14	3.6700	3.6800	3.6200	3.6300	-0.548%	25,108,906	+7.163%
2024-10-11	3.6500	3.6660	3.6000	3.6500	+0.551%	19,391,453	+6.575%
2024-10-10	3.6350	3.6400	3.5800	3.6300	-0.820%	22,639,567	+7.163%
2024-10-09	3.6700	3.6800	3.6400	3.6600	-1.081%	19,577,072	+6.284%
2024-10-08	3.6700	3.7000	3.6300	3.7000	+0.271%	32,076,528	+5.135%
2024-10-07	3.6700	3.7100	3.6700	3.6900	+0.272%	19,232,638	+5.420%
2024-10-04	3.7100	3.7200	3.6800	3.6800	-0.541%	21,102,967	+5.707%
2024-10-03	3.7400	3.7700	3.6900	3.7000	-1.857%	27,880,123	+5.135%
2024-10-02	3.8000	3.8000	3.6700	3.7700	-0.528%	31,662,496	+3.183%
2024-10-01	3.8000	3.8100	3.7400	3.7900	-0.263%	38,790,058	+2.639%
2024-09-30	3.8800	3.8800	3.7501	3.8000	-1.299%	36,542,159	+2.368%
2024-09-27	3.8000	3.8800	3.7700	3.8500	+1.316%	30,707,616	+1.039%
2024-09-26	3.8300	3.8600	3.7800	3.8000	+0.529%	28,960,778	+2.368%
2024-09-25	3.7000	3.7900	3.6800	3.7800	+2.162%	47,286,235	+2.910%
2024-09-24	3.6700	3.7200	3.6606	3.7000	+1.370%	21,402,857	+5.135%
2024-09-23	3.6300	3.6950	3.6300	3.6500	+0.275%	25,502,569	+6.575%
2024-09-20	3.6400	3.6600	3.5600	3.6400	-0.546%	19,576,047	+6.868%
2024-09-19	3.6900	3.7000	3.6400	3.6600	0.000%	22,303,281	+6.284%
2024-09-18	3.5900	3.6850	3.5800	3.6600	+2.521%	92,690,535	+6.284%

.dark-mode .CWJ091{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWJ091{ color: #333333; background-color: white; border: 2px solid #333333; }GRABGrab Holdings Limited Class Astock NASDAQ

GRAB
Grab Holdings Limited Class A
stock NASDAQ