Dark

GRAB
Grab Holdings Limited Class A
stock NASDAQ

At Close

Aug 3, 2026 3:59:53 PM EDT

3.68USD+5.143%(+0.18)64,946,442

3.11Bid 4.21Ask 1.10Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

3.55USD+1.429%(+0.05)73,661

After-hours

Aug 3, 2026 4:59:30 PM EDT

3.69USD+0.272%(+0.01)11,196,569

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	3.5600	3.6800	3.5600	3.6800	+5.143%	64,946,442	0.000%
2026-07-31	3.4300	3.5100	3.4000	3.5000	+2.941%	42,223,549	+5.143%
2026-07-30	3.3550	3.4100	3.3100	3.4000	+1.493%	44,395,158	+8.235%
2026-07-29	3.4700	3.4900	3.3300	3.3500	-2.899%	69,427,684	+9.851%
2026-07-28	3.3400	3.4500	3.3100	3.4500	+2.985%	66,801,513	+6.667%
2026-07-27	3.3800	3.4100	3.3200	3.3500	+1.208%	67,625,185	+9.851%
2026-07-24	3.3000	3.4000	3.3000	3.3100	+0.303%	57,837,528	+11.178%
2026-07-23	3.3100	3.3900	3.2550	3.3000	-1.493%	34,908,551	+11.515%
2026-07-22	3.5100	3.5200	3.3400	3.3500	-4.286%	44,569,847	+9.851%
2026-07-21	3.6150	3.6200	3.4900	3.5000	-3.315%	28,595,803	+5.143%
2026-07-20	3.5800	3.6800	3.5600	3.6200	+1.401%	36,983,886	+1.657%
2026-07-17	3.6400	3.6700	3.5200	3.5700	-4.290%	41,888,867	+3.081%
2026-07-16	3.8350	3.8550	3.6800	3.7300	-2.356%	37,126,660	-1.340%
2026-07-15	3.8000	3.8900	3.7800	3.8200	+0.526%	24,976,502	-3.665%
2026-07-14	3.9150	3.9700	3.7900	3.8000	-3.553%	33,356,473	-3.158%
2026-07-13	3.9450	4.0600	3.9200	3.9400	+0.254%	38,535,114	-6.599%
2026-07-10	3.9400	3.9600	3.8400	3.9300	+1.289%	24,937,117	-6.361%
2026-07-09	3.8400	3.8800	3.7800	3.8800	+1.837%	28,842,264	-5.155%
2026-07-08	3.9200	4.0000	3.8000	3.8100	-3.053%	42,320,422	-3.412%
2026-07-07	3.8800	3.9950	3.8800	3.9300	+2.078%	45,899,416	-6.361%
2026-07-06	3.9000	3.9900	3.6600	3.8500	-1.282%	82,998,517	-4.416%
2026-07-02	3.9300	3.9600	3.8300	3.9000	+0.257%	31,388,190	-5.641%
2026-07-01	3.8000	3.9600	3.8000	3.8900	+3.183%	45,325,045	-5.398%
2026-06-30	3.7400	3.8600	3.7200	3.7700	+0.802%	64,638,330	-2.387%
2026-06-29	3.5900	3.7500	3.5800	3.7400	+5.352%	58,702,916	-1.604%
2026-06-26	3.4250	3.5800	3.4250	3.5500	+2.601%	47,805,805	+3.662%
2026-06-25	3.5250	3.5700	3.4400	3.4600	-0.860%	44,841,525	+6.358%
2026-06-24	3.4550	3.5500	3.4300	3.4900	+0.867%	54,780,347	+5.444%
2026-06-23	3.4100	3.5000	3.3900	3.4600	-0.860%	56,539,728	+6.358%
2026-06-22	3.5020	3.5900	3.4700	3.4900	-2.241%	48,072,153	+5.444%
2026-06-18	3.4400	3.6100	3.3400	3.5700	+3.478%	85,667,365	+3.081%
2026-06-17	3.5000	3.5450	3.4300	3.4500	-1.146%	46,718,260	+6.667%
2026-06-16	3.4700	3.6200	3.4350	3.4900	+0.867%	73,256,707	+5.444%
2026-06-15	3.3900	3.6200	3.3700	3.4600	+4.848%	81,964,115	+6.358%
2026-06-12	3.3900	3.3900	3.2600	3.3000	-1.493%	50,506,121	+11.515%
2026-06-11	3.2500	3.3700	3.1800	3.3500	+2.446%	64,017,250	+9.851%
2026-06-10	3.3000	3.3500	3.2700	3.2700	-0.909%	47,067,125	+12.538%
2026-06-09	3.3300	3.3700	3.2600	3.3000	-0.901%	58,820,853	+11.515%
2026-06-08	3.3450	3.4000	3.3000	3.3300	-0.299%	42,673,571	+10.511%
2026-06-05	3.4300	3.4400	3.3250	3.3400	-3.468%	48,833,007	+10.180%
2026-06-04	3.4100	3.5500	3.3800	3.4600	+1.466%	45,336,640	+6.358%
2026-06-03	3.5800	3.5900	3.3800	3.4100	-5.278%	55,800,485	+7.918%
2026-06-02	3.6100	3.6600	3.5700	3.6000	-0.277%	40,721,989	+2.222%
2026-06-01	3.5200	3.6600	3.5000	3.6100	+1.977%	47,370,113	+1.939%
2026-05-29	3.5300	3.5700	3.4800	3.5400	0.000%	53,341,704	+3.955%
2026-05-28	3.6200	3.6200	3.4800	3.5400	-2.747%	42,741,641	+3.955%
2026-05-27	3.5600	3.6700	3.5550	3.6400	+1.393%	45,633,871	+1.099%
2026-05-26	3.5350	3.6650	3.5100	3.5900	+2.279%	40,755,446	+2.507%
2026-05-22	3.5600	3.6200	3.4900	3.5100	-1.404%	30,655,749	+4.843%
2026-05-21	3.5000	3.5800	3.4500	3.5600	+1.425%	36,300,793	+3.371%
2026-05-20	3.5100	3.5189	3.3900	3.5100	+0.286%	40,259,781	+4.843%
2026-05-19	3.5400	3.5700	3.4900	3.5000	-1.130%	75,452,525	+5.143%
2026-05-18	3.5150	3.6000	3.4800	3.5400	-0.282%	38,076,534	+3.955%
2026-05-15	3.5400	3.5700	3.4600	3.5500	-0.560%	46,939,150	+3.662%
2026-05-14	3.6200	3.6200	3.5500	3.5700	-1.653%	42,608,857	+3.081%
2026-05-13	3.6700	3.6800	3.5600	3.6300	-0.275%	53,009,707	+1.377%
2026-05-12	3.6700	3.6800	3.6100	3.6400	-0.274%	45,258,702	+1.099%
2026-05-11	3.7100	3.7600	3.6200	3.6500	-1.882%	51,166,108	+0.822%
2026-05-08	3.7700	3.7800	3.6601	3.7200	-1.847%	52,453,142	-1.075%
2026-05-07	3.8200	3.9000	3.7600	3.7900	+0.531%	54,665,561	-2.902%
2026-05-06	3.8500	3.9500	3.7400	3.7700	+2.446%	62,847,496	-2.387%
2026-05-05	3.7950	3.8050	3.5900	3.6800	+1.657%	71,316,080	0.000%
2026-05-04	3.6350	3.6500	3.5400	3.6200	-1.362%	70,132,301	+1.657%
2026-05-01	3.7150	3.7350	3.5200	3.6700	-3.927%	99,788,697	+0.272%
2026-04-30	3.8200	3.8400	3.7400	3.8200	0.000%	51,189,998	-3.665%
2026-04-29	3.8600	3.8650	3.7600	3.8200	-1.036%	41,638,988	-3.665%
2026-04-28	3.8500	3.8750	3.7900	3.8600	-0.771%	48,687,836	-4.663%
2026-04-27	3.9000	3.9900	3.8600	3.8900	-0.256%	52,385,863	-5.398%
2026-04-24	4.0200	4.0400	3.8800	3.9000	-1.515%	46,223,788	-5.641%
2026-04-23	4.0500	4.0500	3.9000	3.9600	-2.463%	42,263,834	-7.071%
2026-04-22	4.0900	4.1100	4.0400	4.0600	-0.490%	38,939,834	-9.360%
2026-04-21	4.2200	4.2400	4.0500	4.0800	-3.088%	45,932,644	-9.804%
2026-04-20	4.1550	4.2500	4.1100	4.2100	0.000%	48,419,110	-12.589%
2026-04-17	4.1200	4.2800	4.1100	4.2100	+4.726%	72,799,772	-12.589%
2026-04-16	4.0000	4.0900	3.9800	4.0200	+2.551%	76,755,843	-8.458%
2026-04-15	3.8500	3.9650	3.8350	3.9200	+2.618%	54,833,065	-6.122%
2026-04-14	3.7800	3.8850	3.7787	3.8200	+2.413%	52,935,815	-3.665%
2026-04-13	3.6500	3.7800	3.5800	3.7300	+1.359%	64,209,280	-1.340%
2026-04-10	3.7000	3.7250	3.6500	3.6800	0.000%	48,400,131	0.000%
2026-04-09	3.6300	3.7300	3.6200	3.6800	+1.377%	51,891,968	0.000%
2026-04-08	3.8550	3.9300	3.6000	3.6300	+2.542%	93,789,234	+1.377%
2026-04-07	3.5650	3.5950	3.4800	3.5400	-0.562%	66,065,385	+3.955%
2026-04-06	3.6100	3.7500	3.5600	3.5600	-1.657%	53,056,676	+3.371%
2026-04-02	3.6200	3.7200	3.5800	3.6200	-1.362%	31,776,097	+1.657%
2026-04-01	3.7500	3.7900	3.6400	3.6700	+0.273%	46,337,927	+0.272%
2026-03-31	3.6000	3.6800	3.5501	3.6600	+3.683%	66,537,356	+0.546%
2026-03-30	3.5900	3.6200	3.5100	3.5300	-1.120%	41,924,392	+4.249%
2026-03-27	3.6800	3.6900	3.5300	3.5700	-3.774%	66,568,449	+3.081%
2026-03-26	3.6750	3.8400	3.6650	3.7100	-0.536%	41,883,739	-0.809%
2026-03-25	3.8300	3.9500	3.7000	3.7300	-1.583%	53,742,489	-1.340%
2026-03-24	3.6500	3.8300	3.6200	3.7900	+4.121%	84,796,405	-2.902%
2026-03-23	3.6000	3.7100	3.5900	3.6400	+2.247%	38,475,149	+1.099%
2026-03-20	3.6500	3.6800	3.5500	3.5600	-3.261%	56,825,985	+3.371%
2026-03-19	3.7200	3.7300	3.6600	3.6800	-1.867%	41,349,804	0.000%
2026-03-18	3.8250	3.9000	3.7300	3.7500	-2.344%	21,379,635	-1.867%
2026-03-17	3.7800	3.8700	3.7700	3.8400	+2.400%	25,283,928	-4.167%
2026-03-16	3.7400	3.8300	3.7200	3.7500	+1.078%	28,341,328	-1.867%
2026-03-13	3.7650	3.8100	3.7000	3.7100	-1.067%	28,999,103	-0.809%
2026-03-12	3.8300	3.8500	3.7200	3.7500	-3.599%	55,832,546	-1.867%
2026-03-11	3.8500	3.9400	3.8100	3.8900	+0.517%	41,076,395	-5.398%
2026-03-10	3.9600	4.0000	3.8500	3.8700	-2.273%	37,265,662	-4.910%
2026-03-09	3.9100	3.9600	3.8150	3.9600	-0.503%	41,265,265	-7.071%
2026-03-06	4.0150	4.0400	3.9700	3.9800	-1.241%	34,145,627	-7.538%
2026-03-05	4.0900	4.1300	4.0000	4.0300	-1.707%	34,719,674	-8.685%
2026-03-04	4.1100	4.1450	4.0100	4.1000	+0.490%	44,607,116	-10.244%
2026-03-03	4.0300	4.1350	3.9200	4.0800	-2.392%	53,754,351	-9.804%
2026-03-02	4.1600	4.2200	4.0600	4.1800	-0.948%	33,391,239	-11.962%
2026-02-27	4.2000	4.2800	4.1800	4.2200	-2.088%	35,243,517	-12.796%
2026-02-26	4.1800	4.3200	4.1400	4.3100	+2.375%	27,741,312	-14.617%
2026-02-25	4.2500	4.3800	4.1943	4.2100	+1.446%	33,821,685	-12.589%
2026-02-24	4.1100	4.1500	4.0500	4.1500	-0.718%	43,612,123	-11.325%
2026-02-23	4.3250	4.3850	4.1300	4.1800	-4.566%	33,806,073	-11.962%
2026-02-20	4.3600	4.5050	4.3300	4.3800	-0.455%	26,041,710	-15.982%
2026-02-19	4.3950	4.4600	4.3150	4.4000	-1.124%	35,692,992	-16.364%
2026-02-18	4.3100	4.5100	4.2700	4.4500	+4.215%	51,800,905	-17.303%
2026-02-17	4.1900	4.3000	4.1000	4.2700	+3.390%	39,290,717	-13.817%
2026-02-13	4.2400	4.3050	4.0000	4.1300	-3.279%	74,806,188	-10.896%
2026-02-12	4.2000	4.4900	4.2000	4.2700	+0.946%	63,782,017	-13.817%
2026-02-11	4.3600	4.3900	4.1901	4.2300	-1.856%	47,990,409	-13.002%
2026-02-10	4.2900	4.4050	4.2300	4.3100	+1.174%	40,551,226	-14.617%
2026-02-09	4.2800	4.3400	4.2100	4.2600	-0.234%	46,153,994	-13.615%
2026-02-06	4.2200	4.3254	4.1150	4.2700	+2.892%	47,296,749	-13.817%
2026-02-05	4.1300	4.1600	4.0600	4.1500	-0.955%	71,321,446	-11.325%
2026-02-04	4.3300	4.3700	4.1500	4.1900	-1.874%	53,393,233	-12.172%
2026-02-03	4.4150	4.4400	4.1800	4.2700	-3.175%	61,463,524	-13.817%
2026-02-02	4.2800	4.4300	4.2500	4.4100	+2.558%	75,958,449	-16.553%
2026-01-30	4.4200	4.4700	4.2900	4.3000	-3.803%	50,346,093	-14.419%
2026-01-29	4.5400	4.5550	4.3800	4.4700	-1.325%	49,499,261	-17.673%
2026-01-28	4.6700	4.6800	4.5100	4.5300	-3.412%	51,929,850	-18.764%
2026-01-27	4.5900	4.7950	4.5900	4.6900	+2.851%	74,725,711	-21.535%
2026-01-26	4.5600	4.6700	4.5400	4.5600	-0.437%	36,327,664	-19.298%
2026-01-23	4.5200	4.6400	4.5200	4.5800	+0.659%	62,500,156	-19.651%
2026-01-22	4.4500	4.6000	4.4300	4.5500	+3.409%	46,274,725	-19.121%
2026-01-21	4.5500	4.5500	4.3900	4.4000	-2.439%	64,164,620	-16.364%
2026-01-20	4.3850	4.5550	4.3500	4.5100	+2.968%	69,481,692	-18.404%
2026-01-16	4.5800	4.6000	4.3600	4.3800	-0.228%	65,600,627	-15.982%
2026-01-15	4.6100	4.6300	4.3300	4.3900	-5.184%	111,724,866	-16.173%
2026-01-14	4.7300	4.7600	4.5800	4.6300	-3.340%	57,511,803	-20.518%
2026-01-13	4.9000	4.9000	4.7500	4.7900	-2.045%	33,411,253	-23.173%
2026-01-12	4.8500	4.9700	4.8400	4.8900	+0.825%	26,780,866	-24.744%
2026-01-09	4.9400	4.9700	4.8300	4.8500	-0.615%	38,554,576	-24.124%
2026-01-08	5.0500	5.0500	4.8600	4.8800	-3.937%	83,531,555	-24.590%
2026-01-07	5.2800	5.3300	5.0650	5.0800	-3.605%	54,478,444	-27.559%
2026-01-06	5.1900	5.3595	5.1900	5.2700	+3.536%	71,639,787	-30.171%
2026-01-05	5.1300	5.2000	5.0800	5.0900	+0.197%	44,483,406	-27.701%
2026-01-02	5.0450	5.1300	5.0100	5.0800	+1.804%	27,487,673	-27.559%
2025-12-31	5.0700	5.0900	4.9800	4.9900	-1.578%	21,760,349	-26.253%
2025-12-30	5.1150	5.1400	5.0000	5.0700	-0.588%	41,075,822	-27.416%
2025-12-29	5.1200	5.2300	5.0950	5.1000	-0.971%	24,025,783	-27.843%
2025-12-26	5.1400	5.1600	5.0750	5.1500	+0.390%	20,768,827	-28.544%
2025-12-24	5.0800	5.1500	5.0300	5.1300	+0.984%	14,530,282	-28.265%
2025-12-23	5.1700	5.2400	5.0700	5.0800	-1.931%	34,133,108	-27.559%
2025-12-22	5.0200	5.2800	5.0100	5.1800	+5.071%	32,162,691	-28.958%
2025-12-19	4.9700	5.0300	4.9100	4.9300	+0.203%	40,599,818	-25.355%
2025-12-18	4.9000	4.9700	4.8900	4.9200	+1.027%	28,337,242	-25.203%
2025-12-17	4.9700	4.9700	4.8500	4.8700	-1.616%	70,857,250	-24.435%
2025-12-16	4.9950	5.0500	4.9200	4.9500	-1.394%	39,238,136	-25.657%
2025-12-15	5.1500	5.1595	4.9900	5.0200	-2.524%	55,128,912	-26.693%
2025-12-12	5.1900	5.2700	5.1100	5.1500	-0.579%	28,818,972	-28.544%
2025-12-11	5.1450	5.1900	5.0950	5.1800	0.000%	32,938,533	-28.958%
2025-12-10	5.1000	5.2400	5.0500	5.1800	+0.583%	55,965,835	-28.958%
2025-12-09	5.1050	5.2150	5.0800	5.1500	-0.194%	50,686,315	-28.544%
2025-12-08	5.1900	5.2650	5.1100	5.1600	-0.578%	34,253,637	-28.682%
2025-12-05	5.2900	5.3500	5.1800	5.1900	-2.075%	42,087,406	-29.094%
2025-12-04	5.2100	5.3500	5.1950	5.3000	+0.569%	31,183,142	-30.566%
2025-12-03	5.2400	5.3000	5.1500	5.2700	+0.190%	34,719,719	-30.171%
2025-12-02	5.2550	5.3100	5.2200	5.2600	-0.190%	33,419,741	-30.038%
2025-12-01	5.3550	5.3700	5.2500	5.2700	-3.303%	30,690,299	-30.171%
2025-11-28	5.4100	5.5000	5.3600	5.4500	+2.444%	23,580,830	-32.477%
2025-11-26	5.2900	5.3600	5.2100	5.3200	+1.527%	36,735,382	-30.827%
2025-11-25	5.2700	5.3400	5.1900	5.2400	-0.190%	42,644,904	-29.771%
2025-11-24	5.1700	5.3700	5.1050	5.2500	+7.143%	89,780,023	-29.905%
2025-11-21	5.0100	5.0600	4.8200	4.9000	-1.606%	72,808,500	-24.898%
2025-11-20	5.4100	5.4100	4.9600	4.9800	-6.215%	83,052,909	-26.104%
2025-11-19	5.3000	5.3800	5.2500	5.3100	-0.188%	58,829,547	-30.697%
2025-11-18	5.3050	5.3650	5.2200	5.3200	-0.188%	58,320,459	-30.827%
2025-11-17	5.3850	5.5200	5.2700	5.3300	-1.479%	42,274,044	-30.957%
2025-11-14	5.3800	5.5300	5.3600	5.4100	-2.347%	40,982,177	-31.978%
2025-11-13	5.7100	5.7200	5.4800	5.5400	-4.318%	52,353,013	-33.574%
2025-11-12	5.8500	6.0199	5.7800	5.7900	-1.531%	47,390,015	-36.442%
2025-11-11	6.0150	6.2350	5.8000	5.8800	-0.339%	63,895,688	-37.415%
2025-11-10	5.7750	6.0000	5.7300	5.9000	+6.115%	59,920,567	-37.627%
2025-11-07	5.7000	5.7900	5.4500	5.5600	-1.243%	85,490,312	-33.813%
2025-11-06	5.7000	5.8350	5.5450	5.6300	-0.177%	52,901,165	-34.636%
2025-11-05	5.8150	5.8599	5.6200	5.6400	-2.506%	83,244,801	-34.752%
2025-11-04	5.5650	5.8199	5.3600	5.7850	-4.695%	112,273,769	-36.387%
2025-11-03	6.0100	6.1150	5.9000	6.0700	+0.998%	79,558,539	-39.374%
2025-10-31	5.9700	6.0800	5.9500	6.0100	+0.502%	41,941,131	-38.769%
2025-10-30	6.0000	6.0800	5.9200	5.9800	-1.157%	39,453,913	-38.462%
2025-10-29	5.9400	6.0900	5.8500	6.0500	+1.852%	55,308,644	-39.174%
2025-10-28	6.2300	6.2400	5.9000	5.9400	-2.941%	48,236,570	-38.047%
2025-10-27	6.0000	6.1300	5.9100	6.1200	+4.615%	51,323,867	-39.869%
2025-10-24	5.8450	5.9150	5.7700	5.8500	+2.273%	50,349,230	-37.094%
2025-10-23	5.6700	5.7600	5.5800	5.7200	+1.779%	51,345,261	-35.664%
2025-10-22	5.6200	5.6200	5.4200	5.6200	+0.357%	48,402,597	-34.520%
2025-10-21	5.6800	5.6800	5.5400	5.6000	-1.235%	48,870,444	-34.286%
2025-10-20	5.7900	5.8091	5.6500	5.6700	+0.532%	30,957,461	-35.097%
2025-10-17	5.6200	5.6750	5.5400	5.6400	-1.226%	41,462,614	-34.752%
2025-10-16	5.9500	5.9900	5.6400	5.7100	-3.547%	39,900,546	-35.552%
2025-10-15	6.0600	6.1400	5.9000	5.9200	+0.169%	37,986,813	-37.838%
2025-10-14	5.7900	6.0200	5.7000	5.9100	-0.337%	31,275,006	-37.733%
2025-10-13	5.9900	6.0700	5.8900	5.9300	+1.195%	27,376,496	-37.943%
2025-10-10	6.1200	6.1400	5.8400	5.8600	-5.024%	52,095,713	-37.201%
2025-10-09	6.3850	6.4000	6.0700	6.1700	-2.987%	39,888,477	-40.357%
2025-10-08	6.3300	6.4387	6.2300	6.3600	+1.435%	31,303,436	-42.138%
2025-10-07	6.5500	6.6000	6.2400	6.2700	-1.878%	41,965,794	-41.308%
2025-10-06	6.2750	6.4450	6.1400	6.3900	+3.734%	51,292,330	-42.410%
2025-10-03	6.1200	6.2200	6.0600	6.1600	+1.818%	50,405,560	-40.260%
2025-10-02	5.9900	6.0700	5.9000	6.0500	+2.542%	47,729,845	-39.174%
2025-10-01	6.0400	6.2200	5.8300	5.9000	-1.993%	71,049,215	-37.627%
2025-09-30	6.0600	6.1500	5.9900	6.0200	-1.473%	38,654,988	-38.870%
2025-09-29	6.1150	6.1700	5.9300	6.1100	0.000%	32,120,378	-39.771%
2025-09-26	6.2100	6.2200	6.0400	6.1100	-2.240%	38,493,359	-39.771%
2025-09-25	6.1300	6.2700	5.9900	6.2500	+0.482%	68,323,208	-41.120%
2025-09-24	6.3000	6.4300	6.1600	6.2200	-1.582%	58,607,138	-40.836%
2025-09-23	6.4800	6.6200	6.2600	6.3200	-2.016%	55,175,236	-41.772%
2025-09-22	6.2450	6.5800	6.2200	6.4500	+0.939%	96,489,024	-42.946%
2025-09-19	6.3900	6.5000	6.3200	6.3900	+0.630%	53,037,073	-42.410%
2025-09-18	6.1350	6.5000	6.0600	6.3500	+4.098%	94,937,164	-42.047%
2025-09-17	6.1300	6.1300	5.9150	6.1000	-3.481%	110,391,279	-39.672%
2025-09-16	6.1200	6.4200	5.9100	6.3200	+2.932%	111,341,940	-41.772%
2025-09-15	5.9000	6.1600	5.6100	6.1400	+2.333%	110,348,926	-40.065%
2025-09-12	5.5500	6.0300	5.5100	6.0000	+8.499%	110,319,218	-38.667%
2025-09-11	5.2900	5.5700	5.2200	5.5300	+4.340%	85,350,125	-33.454%
2025-09-10	5.3000	5.3400	5.2400	5.3000	+0.189%	39,979,929	-30.566%
2025-09-09	5.1600	5.3000	5.0900	5.2900	+1.927%	42,873,389	-30.435%
2025-09-08	5.1700	5.3050	5.1600	5.1900	+0.581%	33,633,634	-29.094%
2025-09-05	5.0900	5.1800	5.0600	5.1600	+2.178%	35,099,870	-28.682%
2025-09-04	4.8900	5.0900	4.8800	5.0500	+2.642%	36,213,103	-27.129%
2025-09-03	4.9300	4.9900	4.8900	4.9200	-0.203%	27,014,583	-25.203%
2025-09-02	4.9150	4.9600	4.8400	4.9300	-1.202%	26,845,965	-25.355%
2025-08-29	4.9500	5.0100	4.9100	4.9900	+0.402%	36,145,862	-26.253%
2025-08-28	4.9600	5.0200	4.9000	4.9700	+0.404%	17,844,587	-25.956%
2025-08-27	4.9900	5.0200	4.9400	4.9500	-1.000%	17,636,746	-25.657%
2025-08-26	5.0000	5.0100	4.9300	5.0000	-0.200%	31,901,290	-26.400%
2025-08-25	5.1000	5.1195	4.9900	5.0100	-2.339%	26,740,220	-26.547%
2025-08-22	5.0465	5.1700	4.9900	5.1300	+2.395%	24,241,510	-28.265%
2025-08-21	5.0300	5.0700	5.0000	5.0100	-0.398%	13,694,949	-26.547%
2025-08-20	5.0400	5.0400	4.9000	5.0300	-0.396%	25,642,593	-26.839%
2025-08-19	5.1200	5.2600	5.0500	5.0500	-0.980%	33,067,861	-27.129%
2025-08-18	5.1300	5.1500	5.0800	5.1000	-0.585%	16,970,773	-27.843%
2025-08-15	5.1250	5.2300	5.1100	5.1300	0.000%	17,794,130	-28.265%
2025-08-14	5.1300	5.1900	5.0500	5.1300	+0.195%	21,178,123	-28.265%
2025-08-13	5.0250	5.1500	4.9700	5.1200	+2.605%	35,414,231	-28.125%
2025-08-12	4.8600	4.9900	4.8450	4.9900	+3.527%	23,801,611	-26.253%
2025-08-11	4.8700	4.8900	4.7700	4.8200	-1.230%	18,079,215	-23.651%
2025-08-08	4.9700	4.9900	4.8500	4.8800	-1.414%	21,994,516	-24.590%
2025-08-07	4.8350	4.9600	4.7700	4.9500	+3.774%	42,229,226	-25.657%
2025-08-06	4.9350	4.9600	4.7600	4.7700	-4.024%	28,108,321	-22.851%
2025-08-05	4.9600	5.0300	4.9000	4.9700	+0.202%	35,509,186	-25.956%
2025-08-04	4.8700	5.0000	4.8400	4.9600	+3.333%	26,746,967	-25.806%
2025-08-01	4.8800	4.9000	4.7300	4.8000	-1.840%	39,733,682	-23.333%
2025-07-31	5.1100	5.1200	4.8000	4.8900	-7.561%	80,297,033	-24.744%
2025-07-30	5.3050	5.3600	5.2600	5.2900	-0.377%	43,481,369	-30.435%
2025-07-29	5.4000	5.4300	5.2700	5.3100	+0.568%	44,062,885	-30.697%
2025-07-28	5.3600	5.3600	5.2500	5.2800	-1.493%	25,521,520	-30.303%
2025-07-25	5.3600	5.3900	5.3000	5.3600	+0.375%	25,384,677	-31.343%
2025-07-24	5.3550	5.3900	5.2700	5.3400	-0.559%	22,180,571	-31.086%
2025-07-23	5.4900	5.5200	5.3200	5.3700	-1.828%	32,321,640	-31.471%
2025-07-22	5.4250	5.5000	5.2100	5.4700	+2.243%	54,391,146	-32.724%
2025-07-21	5.4550	5.4800	5.2400	5.3500	+0.187%	68,286,769	-31.215%
2025-07-18	5.3500	5.4150	5.2900	5.3400	+1.714%	45,217,634	-31.086%
2025-07-17	5.1700	5.3100	5.1600	5.2500	+2.339%	50,947,152	-29.905%
2025-07-16	5.0500	5.1400	4.9600	5.1300	+1.786%	39,564,556	-28.265%
2025-07-15	5.1000	5.1800	5.0100	5.0400	+0.599%	35,314,419	-26.984%
2025-07-14	5.0700	5.1650	4.9800	5.0100	+0.200%	27,022,200	-26.547%
2025-07-11	4.9200	5.0700	4.9150	5.0000	+1.626%	36,728,610	-26.400%
2025-07-10	5.0000	5.0100	4.9000	4.9200	-1.403%	28,539,084	-25.203%
2025-07-09	4.8500	5.0553	4.8000	4.9900	+3.958%	50,068,526	-26.253%
2025-07-08	5.0400	5.0700	4.8000	4.8000	-3.421%	43,948,214	-23.333%
2025-07-07	4.8700	5.0500	4.8100	4.9700	+2.053%	32,824,104	-25.956%
2025-07-03	4.9200	4.9500	4.8300	4.8700	-0.612%	19,438,366	-24.435%
2025-07-02	4.9300	5.1800	4.8700	4.9000	-0.609%	52,767,741	-24.898%
2025-07-01	5.0400	5.0650	4.8600	4.9300	-1.988%	30,189,563	-25.355%
2025-06-30	4.9850	5.1200	4.8600	5.0300	+2.236%	53,350,251	-26.839%
2025-06-27	4.6700	4.9400	4.6500	4.9200	+5.353%	51,195,110	-25.203%
2025-06-26	4.6300	4.7100	4.6000	4.6700	+1.743%	29,919,175	-21.199%
2025-06-25	4.7550	4.7700	4.5800	4.5900	-3.165%	33,606,078	-19.826%
2025-06-24	4.6300	4.8000	4.6296	4.7400	+3.947%	35,627,923	-22.363%
2025-06-23	4.4950	4.6100	4.4800	4.5600	+1.559%	26,692,365	-19.298%
2025-06-20	4.6400	4.6600	4.4800	4.4900	-3.648%	45,365,990	-18.040%
2025-06-18	4.7800	4.8000	4.6300	4.6600	-2.917%	35,749,179	-21.030%
2025-06-17	4.7300	4.8200	4.7150	4.8000	+1.911%	68,450,999	-23.333%
2025-06-16	4.6600	4.7650	4.6600	4.7100	+3.063%	34,437,544	-21.868%
2025-06-13	4.5900	4.6400	4.5300	4.5700	-1.296%	27,567,007	-19.475%
2025-06-12	4.7100	4.7100	4.5650	4.6300	-2.114%	57,486,723	-20.518%
2025-06-11	4.7300	4.8000	4.6900	4.7300	+1.068%	76,419,083	-22.199%
2025-06-10	4.9500	4.9700	4.6500	4.6800	-6.024%	114,376,381	-21.368%
2025-06-09	5.1200	5.1400	4.9500	4.9800	-3.675%	26,682,376	-26.104%
2025-06-06	5.2800	5.2900	5.0500	5.1700	+2.174%	33,223,937	-28.820%
2025-06-05	5.0250	5.1300	5.0011	5.0600	+0.797%	30,507,208	-27.273%
2025-06-04	4.9800	5.1100	4.9800	5.0200	+0.601%	25,535,109	-26.693%
2025-06-03	4.8700	5.0100	4.8500	4.9900	+2.887%	25,703,940	-26.253%
2025-06-02	4.9000	4.9100	4.7100	4.8500	-0.411%	27,515,831	-24.124%
2025-05-30	4.8900	4.9000	4.8100	4.8700	-0.409%	34,303,011	-24.435%
2025-05-29	5.0300	5.0400	4.8500	4.8900	-1.610%	19,415,984	-24.744%
2025-05-28	4.9600	5.0200	4.9500	4.9700	0.000%	18,857,849	-25.956%
2025-05-27	4.9900	5.0300	4.9400	4.9700	+0.404%	25,510,391	-25.956%
2025-05-23	4.8700	4.9900	4.8600	4.9500	-0.202%	12,721,836	-25.657%
2025-05-22	4.8150	5.0600	4.7950	4.9600	+3.119%	36,674,696	-25.806%
2025-05-21	4.9300	4.9300	4.7700	4.8100	-2.632%	28,478,415	-23.493%
2025-05-20	5.0700	5.0700	4.8900	4.9400	-2.756%	32,516,748	-25.506%
2025-05-19	5.0100	5.1300	4.9900	5.0800	-0.196%	23,549,347	-27.559%
2025-05-16	5.1000	5.2000	5.0500	5.0900	+0.593%	24,671,121	-27.701%
2025-05-15	5.1500	5.2200	4.9800	5.0600	-3.619%	36,267,463	-27.273%
2025-05-14	5.0300	5.2500	5.0050	5.2500	+4.374%	52,036,232	-29.905%
2025-05-13	4.9950	5.0600	4.9700	5.0300	+0.802%	41,385,220	-26.839%
2025-05-12	5.0350	5.0350	4.9546	4.9900	+1.837%	20,835,424	-26.253%
2025-05-09	4.9650	5.0200	4.8600	4.9000	-0.609%	22,257,704	-24.898%
2025-05-08	4.8500	4.9700	4.8300	4.9300	+1.860%	20,799,119	-25.355%
2025-05-07	4.9700	4.9800	4.7850	4.8400	0.000%	44,377,821	-23.967%
2025-05-06	4.7900	4.8800	4.7400	4.8400	-0.412%	24,915,798	-23.967%
2025-05-05	4.8350	5.0000	4.7949	4.8600	-0.613%	25,044,092	-24.280%
2025-05-02	4.8500	4.9800	4.8200	4.8900	+2.516%	32,785,465	-24.744%
2025-05-01	4.9300	4.9400	4.7500	4.7700	-2.254%	26,912,076	-22.851%
2025-04-30	4.6900	4.9300	4.6500	4.8800	+1.879%	41,720,443	-24.590%
2025-04-29	4.8000	4.8500	4.7100	4.7900	+0.630%	33,239,742	-23.173%
2025-04-28	4.7900	4.8950	4.6600	4.7600	-0.418%	44,312,413	-22.689%
2025-04-25	4.6500	4.7900	4.5600	4.7800	+2.137%	37,684,641	-23.013%
2025-04-24	4.3800	4.7000	4.3750	4.6800	+6.849%	30,544,093	-21.368%
2025-04-23	4.4900	4.6000	4.3200	4.3800	+3.302%	42,330,825	-15.982%
2025-04-22	4.1300	4.3300	4.1300	4.2400	+4.177%	19,817,556	-13.208%
2025-04-21	4.1000	4.2000	3.9950	4.0700	-0.973%	14,223,716	-9.582%
2025-04-17	4.0800	4.1700	4.0600	4.1100	+1.733%	17,716,723	-10.462%
2025-04-16	3.9500	4.1200	3.9300	4.0400	-0.493%	32,231,718	-8.911%
2025-04-15	4.0100	4.0900	3.9850	4.0600	+2.010%	17,983,512	-9.360%
2025-04-14	4.1050	4.1600	3.9600	3.9800	-1.728%	32,449,658	-7.538%
2025-04-11	4.0300	4.0700	3.9300	4.0500	+2.015%	47,057,787	-9.136%
2025-04-10	4.1100	4.1158	3.8500	3.9700	-6.808%	52,700,963	-7.305%
2025-04-09	3.8500	4.3200	3.7000	4.2600	+14.209%	62,957,819	-13.615%
2025-04-08	3.7900	3.9500	3.6300	3.7300	+7.184%	84,309,480	-1.340%
2025-04-07	3.6000	3.7600	3.3600	3.4800	-6.702%	95,733,938	+5.747%
2025-04-04	4.0900	4.1000	3.6600	3.7300	-12.441%	87,102,410	-1.340%
2025-04-03	4.3700	4.3989	4.2000	4.2600	-7.592%	29,250,486	-13.615%
2025-04-02	4.4400	4.6100	4.4400	4.6100	+1.319%	30,017,982	-20.174%
2025-04-01	4.4500	4.5600	4.4300	4.5500	+0.442%	15,596,883	-19.121%
2025-03-31	4.3800	4.5600	4.2900	4.5300	-0.875%	30,698,400	-18.764%
2025-03-28	4.7900	4.7900	4.5400	4.5700	-4.792%	25,068,624	-19.475%
2025-03-27	4.7800	4.8500	4.6900	4.8000	+0.418%	27,429,886	-23.333%
2025-03-26	4.6200	4.7900	4.5650	4.7800	+5.286%	34,289,772	-23.013%
2025-03-25	4.6400	4.6900	4.5300	4.5400	-1.732%	18,038,088	-18.943%
2025-03-24	4.6400	4.6800	4.6000	4.6200	-0.431%	29,755,255	-20.346%
2025-03-21	4.5100	4.6500	4.4400	4.6400	+1.310%	22,856,998	-20.690%
2025-03-20	4.7200	4.7200	4.5250	4.5800	-2.760%	16,305,826	-19.651%
2025-03-19	4.6100	4.7900	4.5744	4.7100	+2.391%	27,021,373	-21.868%
2025-03-18	4.6350	4.6800	4.5000	4.6000	+3.371%	35,925,212	-20.000%
2025-03-17	4.4900	4.5100	4.4000	4.4500	+1.136%	20,750,906	-17.303%
2025-03-14	4.3400	4.4200	4.3200	4.4000	+3.286%	17,188,489	-16.364%
2025-03-13	4.2100	4.3100	4.2000	4.2600	+0.948%	30,323,185	-13.615%
2025-03-12	4.4600	4.5000	4.1800	4.2200	-2.088%	31,590,938	-12.796%
2025-03-11	4.2550	4.5300	4.2000	4.3100	+4.612%	48,610,279	-14.617%
2025-03-10	4.4450	4.4500	4.0000	4.1200	-10.240%	79,238,244	-10.680%
2025-03-07	4.6000	4.6100	4.4300	4.5900	-0.217%	37,945,952	-19.826%
2025-03-06	4.7500	4.7700	4.5400	4.6000	-4.762%	27,546,976	-20.000%
2025-03-05	4.6950	4.8300	4.6900	4.8300	+2.985%	25,155,174	-23.810%
2025-03-04	4.6000	4.7400	4.4846	4.6900	-0.846%	32,962,081	-21.535%
2025-03-03	4.8800	5.0000	4.7100	4.7300	-2.474%	45,753,029	-22.199%
2025-02-28	4.7800	4.8800	4.7200	4.8500	+0.414%	53,808,086	-24.124%
2025-02-27	4.8500	5.0050	4.8000	4.8300	-0.821%	36,124,268	-23.810%
2025-02-26	4.7000	4.8900	4.6300	4.8700	+6.798%	35,044,063	-24.435%
2025-02-25	4.7550	4.7700	4.5500	4.5600	-5.394%	38,191,994	-19.298%
2025-02-24	4.9000	4.9500	4.6700	4.8200	-1.633%	37,815,916	-23.651%
2025-02-21	5.0100	5.2900	4.8000	4.9000	+2.403%	55,274,684	-24.898%
2025-02-20	5.0800	5.1500	4.7100	4.7850	-10.393%	82,281,870	-23.093%
2025-02-19	5.3600	5.3700	5.1000	5.3400	+0.755%	86,771,595	-31.086%
2025-02-18	5.2950	5.5300	5.1000	5.3000	+8.163%	111,217,283	-30.566%
2025-02-14	4.9800	5.0400	4.8600	4.9000	-1.210%	30,962,452	-24.898%
2025-02-13	5.0700	5.0700	4.7400	4.9600	-0.800%	48,072,500	-25.806%
2025-02-12	4.7500	5.0800	4.7450	5.0000	+4.603%	57,642,192	-26.400%
2025-02-11	4.7900	4.8450	4.7250	4.7800	0.000%	26,900,297	-23.013%

.dark-mode .CjKs9B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjKs9B{ color: #333333; background-color: white; border: 2px solid #333333; }GRABGrab Holdings Limited Class Astock NASDAQ

GRAB
Grab Holdings Limited Class A
stock NASDAQ