Dark

GRAB
Grab Holdings Limited Class A
stock NASDAQ

At Close

Sep 21, 2026 3:59:54 PM EDT

2.90USD+3.757%(+0.11)70,346,635

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 21, 2026 9:29:30 AM EDT

2.83USD+1.252%(+0.04)402,886

After-hours

Sep 21, 2026 4:59:30 PM EDT

2.91USD+0.345%(+0.01)160,215

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	2.8400	2.9100	2.7800	2.9000	+3.757%	70,346,635	0.000%
2026-09-18	2.7900	2.8100	2.7400	2.7950	-0.534%	105,581,037	+3.757%
2026-09-17	2.9250	2.9400	2.8100	2.8100	-2.091%	57,156,115	+3.203%
2026-09-16	2.9350	2.9900	2.8500	2.8700	-1.375%	84,594,073	+1.045%
2026-09-15	3.0800	3.0850	2.8900	2.9100	-3.642%	74,126,115	-0.344%
2026-09-14	3.0090	3.0600	2.9700	3.0200	-0.984%	41,514,509	-3.974%
2026-09-11	3.0400	3.0600	2.9600	3.0500	+1.329%	63,221,177	-4.918%
2026-09-10	3.0050	3.0550	2.9600	3.0100	-0.987%	86,488,371	-3.654%
2026-09-09	3.1800	3.2100	3.0000	3.0400	-6.462%	150,446,813	-4.605%
2026-09-08	3.3950	3.4000	3.2350	3.2500	-4.971%	54,655,025	-10.769%
2026-09-04	3.4200	3.4700	3.3900	3.4200	0.000%	25,875,106	-15.205%
2026-09-03	3.5550	3.5550	3.4000	3.4200	-3.116%	33,035,260	-15.205%
2026-09-02	3.4650	3.5450	3.4500	3.5300	+2.023%	33,462,673	-17.847%
2026-09-01	3.5000	3.6200	3.4500	3.4600	-2.260%	39,882,957	-16.185%
2026-08-31	3.5800	3.5800	3.5100	3.5400	-1.939%	34,043,073	-18.079%
2026-08-28	3.5900	3.6500	3.5800	3.6100	+0.557%	26,920,720	-19.668%
2026-08-27	3.6500	3.6599	3.5550	3.5900	-1.374%	30,934,998	-19.220%
2026-08-26	3.5900	3.6550	3.5200	3.6400	+1.676%	33,215,474	-20.330%
2026-08-25	3.5400	3.6100	3.5100	3.5800	+1.705%	34,914,008	-18.994%
2026-08-24	3.4600	3.5200	3.4150	3.5200	+1.149%	31,474,985	-17.614%
2026-08-21	3.5400	3.5800	3.4500	3.4800	-0.855%	25,990,479	-16.667%
2026-08-20	3.5100	3.5400	3.4700	3.5100	-0.847%	26,139,128	-17.379%
2026-08-19	3.4800	3.5500	3.4350	3.5400	+2.609%	29,873,574	-18.079%
2026-08-18	3.5000	3.5200	3.4400	3.4500	-3.631%	39,828,879	-15.942%
2026-08-17	3.6200	3.6800	3.5600	3.5800	-1.105%	37,055,642	-18.994%
2026-08-14	3.7050	3.7050	3.6100	3.6200	-2.162%	19,084,887	-19.890%
2026-08-13	3.6100	3.7000	3.5900	3.7000	+2.493%	28,253,338	-21.622%
2026-08-12	3.7600	3.7800	3.5900	3.6100	-3.476%	36,625,015	-19.668%
2026-08-11	3.6900	3.8400	3.6700	3.7400	+1.907%	41,169,555	-22.460%
2026-08-10	3.6550	3.6900	3.6000	3.6700	+0.273%	22,215,900	-20.981%
2026-08-07	3.6800	3.7000	3.6500	3.6600	-0.272%	30,881,250	-20.765%
2026-08-06	3.7400	3.7900	3.6400	3.6700	-1.872%	40,628,915	-20.981%
2026-08-05	3.7300	3.7600	3.5900	3.7400	+0.538%	70,131,278	-22.460%
2026-08-04	3.9000	3.9700	3.6800	3.7200	+1.362%	103,086,236	-22.043%
2026-08-03	3.5450	3.6800	3.5400	3.6700	+4.857%	65,946,730	-20.981%
2026-07-31	3.4300	3.5100	3.4000	3.5000	+2.941%	42,223,549	-17.143%
2026-07-30	3.3550	3.4100	3.3100	3.4000	+1.493%	44,395,158	-14.706%
2026-07-29	3.4700	3.4900	3.3300	3.3500	-2.899%	69,427,684	-13.433%
2026-07-28	3.3400	3.4500	3.3100	3.4500	+2.985%	66,801,513	-15.942%
2026-07-27	3.3800	3.4100	3.3200	3.3500	+1.208%	67,625,185	-13.433%
2026-07-24	3.3000	3.4000	3.3000	3.3100	+0.303%	57,837,528	-12.387%
2026-07-23	3.3100	3.3900	3.2550	3.3000	-1.493%	34,908,551	-12.121%
2026-07-22	3.5100	3.5200	3.3400	3.3500	-4.286%	44,569,847	-13.433%
2026-07-21	3.6150	3.6200	3.4900	3.5000	-3.315%	28,595,803	-17.143%
2026-07-20	3.5800	3.6800	3.5600	3.6200	+1.401%	36,983,886	-19.890%
2026-07-17	3.6400	3.6700	3.5200	3.5700	-4.290%	41,888,867	-18.768%
2026-07-16	3.8350	3.8550	3.6800	3.7300	-2.356%	37,126,660	-22.252%
2026-07-15	3.8000	3.8900	3.7800	3.8200	+0.526%	24,976,502	-24.084%
2026-07-14	3.9150	3.9700	3.7900	3.8000	-3.553%	33,356,473	-23.684%
2026-07-13	3.9450	4.0600	3.9200	3.9400	+0.254%	38,535,114	-26.396%
2026-07-10	3.9400	3.9600	3.8400	3.9300	+1.289%	24,937,117	-26.209%
2026-07-09	3.8400	3.8800	3.7800	3.8800	+1.837%	28,842,264	-25.258%
2026-07-08	3.9200	4.0000	3.8000	3.8100	-3.053%	42,320,422	-23.885%
2026-07-07	3.8800	3.9950	3.8800	3.9300	+2.078%	45,899,416	-26.209%
2026-07-06	3.9000	3.9900	3.6600	3.8500	-1.282%	82,998,517	-24.675%
2026-07-02	3.9300	3.9600	3.8300	3.9000	+0.257%	31,388,190	-25.641%
2026-07-01	3.8000	3.9600	3.8000	3.8900	+3.183%	45,325,045	-25.450%
2026-06-30	3.7400	3.8600	3.7200	3.7700	+0.802%	64,638,330	-23.077%
2026-06-29	3.5900	3.7500	3.5800	3.7400	+5.352%	58,702,916	-22.460%
2026-06-26	3.4250	3.5800	3.4250	3.5500	+2.601%	47,805,805	-18.310%
2026-06-25	3.5250	3.5700	3.4400	3.4600	-0.860%	44,841,525	-16.185%
2026-06-24	3.4550	3.5500	3.4300	3.4900	+0.867%	54,780,347	-16.905%
2026-06-23	3.4100	3.5000	3.3900	3.4600	-0.860%	56,539,728	-16.185%
2026-06-22	3.5020	3.5900	3.4700	3.4900	-2.241%	48,072,153	-16.905%
2026-06-18	3.4400	3.6100	3.3400	3.5700	+3.478%	85,667,365	-18.768%
2026-06-17	3.5000	3.5450	3.4300	3.4500	-1.146%	46,718,260	-15.942%
2026-06-16	3.4700	3.6200	3.4350	3.4900	+0.867%	73,256,707	-16.905%
2026-06-15	3.3900	3.6200	3.3700	3.4600	+4.848%	81,964,115	-16.185%
2026-06-12	3.3900	3.3900	3.2600	3.3000	-1.493%	50,506,121	-12.121%
2026-06-11	3.2500	3.3700	3.1800	3.3500	+2.446%	64,017,250	-13.433%
2026-06-10	3.3000	3.3500	3.2700	3.2700	-0.909%	47,067,125	-11.315%
2026-06-09	3.3300	3.3700	3.2600	3.3000	-0.901%	58,820,853	-12.121%
2026-06-08	3.3450	3.4000	3.3000	3.3300	-0.299%	42,673,571	-12.913%
2026-06-05	3.4300	3.4400	3.3250	3.3400	-3.468%	48,833,007	-13.174%
2026-06-04	3.4100	3.5500	3.3800	3.4600	+1.466%	45,336,640	-16.185%
2026-06-03	3.5800	3.5900	3.3800	3.4100	-5.278%	55,800,485	-14.956%
2026-06-02	3.6100	3.6600	3.5700	3.6000	-0.277%	40,721,989	-19.444%
2026-06-01	3.5200	3.6600	3.5000	3.6100	+1.977%	47,370,113	-19.668%
2026-05-29	3.5300	3.5700	3.4800	3.5400	0.000%	53,341,704	-18.079%
2026-05-28	3.6200	3.6200	3.4800	3.5400	-2.747%	42,741,641	-18.079%
2026-05-27	3.5600	3.6700	3.5550	3.6400	+1.393%	45,633,871	-20.330%
2026-05-26	3.5350	3.6650	3.5100	3.5900	+2.279%	40,755,446	-19.220%
2026-05-22	3.5600	3.6200	3.4900	3.5100	-1.404%	30,655,749	-17.379%
2026-05-21	3.5000	3.5800	3.4500	3.5600	+1.425%	36,300,793	-18.539%
2026-05-20	3.5100	3.5189	3.3900	3.5100	+0.286%	40,259,781	-17.379%
2026-05-19	3.5400	3.5700	3.4900	3.5000	-1.130%	75,452,525	-17.143%
2026-05-18	3.5150	3.6000	3.4800	3.5400	-0.282%	38,076,534	-18.079%
2026-05-15	3.5400	3.5700	3.4600	3.5500	-0.560%	46,939,150	-18.310%
2026-05-14	3.6200	3.6200	3.5500	3.5700	-1.653%	42,608,857	-18.768%
2026-05-13	3.6700	3.6800	3.5600	3.6300	-0.275%	53,009,707	-20.110%
2026-05-12	3.6700	3.6800	3.6100	3.6400	-0.274%	45,258,702	-20.330%
2026-05-11	3.7100	3.7600	3.6200	3.6500	-1.882%	51,166,108	-20.548%
2026-05-08	3.7700	3.7800	3.6601	3.7200	-1.847%	52,453,142	-22.043%
2026-05-07	3.8200	3.9000	3.7600	3.7900	+0.531%	54,665,561	-23.483%
2026-05-06	3.8500	3.9500	3.7400	3.7700	+2.446%	62,847,496	-23.077%
2026-05-05	3.7950	3.8050	3.5900	3.6800	+1.657%	71,316,080	-21.196%
2026-05-04	3.6350	3.6500	3.5400	3.6200	-1.362%	70,132,301	-19.890%
2026-05-01	3.7150	3.7350	3.5200	3.6700	-3.927%	99,788,697	-20.981%
2026-04-30	3.8200	3.8400	3.7400	3.8200	0.000%	51,189,998	-24.084%
2026-04-29	3.8600	3.8650	3.7600	3.8200	-1.036%	41,638,988	-24.084%
2026-04-28	3.8500	3.8750	3.7900	3.8600	-0.771%	48,687,836	-24.870%
2026-04-27	3.9000	3.9900	3.8600	3.8900	-0.256%	52,385,863	-25.450%
2026-04-24	4.0200	4.0400	3.8800	3.9000	-1.515%	46,223,788	-25.641%
2026-04-23	4.0500	4.0500	3.9000	3.9600	-2.463%	42,263,834	-26.768%
2026-04-22	4.0900	4.1100	4.0400	4.0600	-0.490%	38,939,834	-28.571%
2026-04-21	4.2200	4.2400	4.0500	4.0800	-3.088%	45,932,644	-28.922%
2026-04-20	4.1550	4.2500	4.1100	4.2100	0.000%	48,419,110	-31.116%
2026-04-17	4.1200	4.2800	4.1100	4.2100	+4.726%	72,799,772	-31.116%
2026-04-16	4.0000	4.0900	3.9800	4.0200	+2.551%	76,755,843	-27.861%
2026-04-15	3.8500	3.9650	3.8350	3.9200	+2.618%	54,833,065	-26.020%
2026-04-14	3.7800	3.8850	3.7787	3.8200	+2.413%	52,935,815	-24.084%
2026-04-13	3.6500	3.7800	3.5800	3.7300	+1.359%	64,209,280	-22.252%
2026-04-10	3.7000	3.7250	3.6500	3.6800	0.000%	48,400,131	-21.196%
2026-04-09	3.6300	3.7300	3.6200	3.6800	+1.377%	51,891,968	-21.196%
2026-04-08	3.8550	3.9300	3.6000	3.6300	+2.542%	93,789,234	-20.110%
2026-04-07	3.5650	3.5950	3.4800	3.5400	-0.562%	66,065,385	-18.079%
2026-04-06	3.6100	3.7500	3.5600	3.5600	-1.657%	53,056,676	-18.539%
2026-04-02	3.6200	3.7200	3.5800	3.6200	-1.362%	31,776,097	-19.890%
2026-04-01	3.7500	3.7900	3.6400	3.6700	+0.273%	46,337,927	-20.981%
2026-03-31	3.6000	3.6800	3.5501	3.6600	+3.683%	66,537,356	-20.765%
2026-03-30	3.5900	3.6200	3.5100	3.5300	-1.120%	41,924,392	-17.847%
2026-03-27	3.6800	3.6900	3.5300	3.5700	-3.774%	66,568,449	-18.768%
2026-03-26	3.6750	3.8400	3.6650	3.7100	-0.536%	41,883,739	-21.833%
2026-03-25	3.8300	3.9500	3.7000	3.7300	-1.583%	53,742,489	-22.252%
2026-03-24	3.6500	3.8300	3.6200	3.7900	+4.121%	84,796,405	-23.483%
2026-03-23	3.6000	3.7100	3.5900	3.6400	+2.247%	38,475,149	-20.330%
2026-03-20	3.6500	3.6800	3.5500	3.5600	-3.261%	56,825,985	-18.539%
2026-03-19	3.7200	3.7300	3.6600	3.6800	-1.867%	41,349,804	-21.196%
2026-03-18	3.8250	3.9000	3.7300	3.7500	-2.344%	21,379,635	-22.667%
2026-03-17	3.7800	3.8700	3.7700	3.8400	+2.400%	25,283,928	-24.479%
2026-03-16	3.7400	3.8300	3.7200	3.7500	+1.078%	28,341,328	-22.667%
2026-03-13	3.7650	3.8100	3.7000	3.7100	-1.067%	28,999,103	-21.833%
2026-03-12	3.8300	3.8500	3.7200	3.7500	-3.599%	55,832,546	-22.667%
2026-03-11	3.8500	3.9400	3.8100	3.8900	+0.517%	41,076,395	-25.450%
2026-03-10	3.9600	4.0000	3.8500	3.8700	-2.273%	37,265,662	-25.065%
2026-03-09	3.9100	3.9600	3.8150	3.9600	-0.503%	41,265,265	-26.768%
2026-03-06	4.0150	4.0400	3.9700	3.9800	-1.241%	34,145,627	-27.136%
2026-03-05	4.0900	4.1300	4.0000	4.0300	-1.707%	34,719,674	-28.040%
2026-03-04	4.1100	4.1450	4.0100	4.1000	+0.490%	44,607,116	-29.268%
2026-03-03	4.0300	4.1350	3.9200	4.0800	-2.392%	53,754,351	-28.922%
2026-03-02	4.1600	4.2200	4.0600	4.1800	-0.948%	33,391,239	-30.622%
2026-02-27	4.2000	4.2800	4.1800	4.2200	-2.088%	35,243,517	-31.280%
2026-02-26	4.1800	4.3200	4.1400	4.3100	+2.375%	27,741,312	-32.715%
2026-02-25	4.2500	4.3800	4.1943	4.2100	+1.446%	33,821,685	-31.116%
2026-02-24	4.1100	4.1500	4.0500	4.1500	-0.718%	43,612,123	-30.120%
2026-02-23	4.3250	4.3850	4.1300	4.1800	-4.566%	33,806,073	-30.622%
2026-02-20	4.3600	4.5050	4.3300	4.3800	-0.455%	26,041,710	-33.790%
2026-02-19	4.3950	4.4600	4.3150	4.4000	-1.124%	35,692,992	-34.091%
2026-02-18	4.3100	4.5100	4.2700	4.4500	+4.215%	51,800,905	-34.831%
2026-02-17	4.1900	4.3000	4.1000	4.2700	+3.390%	39,290,717	-32.084%
2026-02-13	4.2400	4.3050	4.0000	4.1300	-3.279%	74,806,188	-29.782%
2026-02-12	4.2000	4.4900	4.2000	4.2700	+0.946%	63,782,017	-32.084%
2026-02-11	4.3600	4.3900	4.1901	4.2300	-1.856%	47,990,409	-31.442%
2026-02-10	4.2900	4.4050	4.2300	4.3100	+1.174%	40,551,226	-32.715%
2026-02-09	4.2800	4.3400	4.2100	4.2600	-0.234%	46,153,994	-31.925%
2026-02-06	4.2200	4.3254	4.1150	4.2700	+2.892%	47,296,749	-32.084%
2026-02-05	4.1300	4.1600	4.0600	4.1500	-0.955%	71,321,446	-30.120%
2026-02-04	4.3300	4.3700	4.1500	4.1900	-1.874%	53,393,233	-30.788%
2026-02-03	4.4150	4.4400	4.1800	4.2700	-3.175%	61,463,524	-32.084%
2026-02-02	4.2800	4.4300	4.2500	4.4100	+2.558%	75,958,449	-34.240%
2026-01-30	4.4200	4.4700	4.2900	4.3000	-3.803%	50,346,093	-32.558%
2026-01-29	4.5400	4.5550	4.3800	4.4700	-1.325%	49,499,261	-35.123%
2026-01-28	4.6700	4.6800	4.5100	4.5300	-3.412%	51,929,850	-35.982%
2026-01-27	4.5900	4.7950	4.5900	4.6900	+2.851%	74,725,711	-38.166%
2026-01-26	4.5600	4.6700	4.5400	4.5600	-0.437%	36,327,664	-36.404%
2026-01-23	4.5200	4.6400	4.5200	4.5800	+0.659%	62,500,156	-36.681%
2026-01-22	4.4500	4.6000	4.4300	4.5500	+3.409%	46,274,725	-36.264%
2026-01-21	4.5500	4.5500	4.3900	4.4000	-2.439%	64,164,620	-34.091%
2026-01-20	4.3850	4.5550	4.3500	4.5100	+2.968%	69,481,692	-35.698%
2026-01-16	4.5800	4.6000	4.3600	4.3800	-0.228%	65,600,627	-33.790%
2026-01-15	4.6100	4.6300	4.3300	4.3900	-5.184%	111,724,866	-33.941%
2026-01-14	4.7300	4.7600	4.5800	4.6300	-3.340%	57,511,803	-37.365%
2026-01-13	4.9000	4.9000	4.7500	4.7900	-2.045%	33,411,253	-39.457%
2026-01-12	4.8500	4.9700	4.8400	4.8900	+0.825%	26,780,866	-40.695%
2026-01-09	4.9400	4.9700	4.8300	4.8500	-0.615%	38,554,576	-40.206%
2026-01-08	5.0500	5.0500	4.8600	4.8800	-3.937%	83,531,555	-40.574%
2026-01-07	5.2800	5.3300	5.0650	5.0800	-3.605%	54,478,444	-42.913%
2026-01-06	5.1900	5.3595	5.1900	5.2700	+3.536%	71,639,787	-44.972%
2026-01-05	5.1300	5.2000	5.0800	5.0900	+0.197%	44,483,406	-43.026%
2026-01-02	5.0450	5.1300	5.0100	5.0800	+1.804%	27,487,673	-42.913%
2025-12-31	5.0700	5.0900	4.9800	4.9900	-1.578%	21,760,349	-41.884%
2025-12-30	5.1150	5.1400	5.0000	5.0700	-0.588%	41,075,822	-42.801%
2025-12-29	5.1200	5.2300	5.0950	5.1000	-0.971%	24,025,783	-43.137%
2025-12-26	5.1400	5.1600	5.0750	5.1500	+0.390%	20,768,827	-43.689%
2025-12-24	5.0800	5.1500	5.0300	5.1300	+0.984%	14,530,282	-43.470%
2025-12-23	5.1700	5.2400	5.0700	5.0800	-1.931%	34,133,108	-42.913%
2025-12-22	5.0200	5.2800	5.0100	5.1800	+5.071%	32,162,691	-44.015%
2025-12-19	4.9700	5.0300	4.9100	4.9300	+0.203%	40,599,818	-41.176%
2025-12-18	4.9000	4.9700	4.8900	4.9200	+1.027%	28,337,242	-41.057%
2025-12-17	4.9700	4.9700	4.8500	4.8700	-1.616%	70,857,250	-40.452%
2025-12-16	4.9950	5.0500	4.9200	4.9500	-1.394%	39,238,136	-41.414%
2025-12-15	5.1500	5.1595	4.9900	5.0200	-2.524%	55,128,912	-42.231%
2025-12-12	5.1900	5.2700	5.1100	5.1500	-0.579%	28,818,972	-43.689%
2025-12-11	5.1450	5.1900	5.0950	5.1800	0.000%	32,938,533	-44.015%
2025-12-10	5.1000	5.2400	5.0500	5.1800	+0.583%	55,965,835	-44.015%
2025-12-09	5.1050	5.2150	5.0800	5.1500	-0.194%	50,686,315	-43.689%
2025-12-08	5.1900	5.2650	5.1100	5.1600	-0.578%	34,253,637	-43.798%
2025-12-05	5.2900	5.3500	5.1800	5.1900	-2.075%	42,087,406	-44.123%
2025-12-04	5.2100	5.3500	5.1950	5.3000	+0.569%	31,183,142	-45.283%
2025-12-03	5.2400	5.3000	5.1500	5.2700	+0.190%	34,719,719	-44.972%
2025-12-02	5.2550	5.3100	5.2200	5.2600	-0.190%	33,419,741	-44.867%
2025-12-01	5.3550	5.3700	5.2500	5.2700	-3.303%	30,690,299	-44.972%
2025-11-28	5.4100	5.5000	5.3600	5.4500	+2.444%	23,580,830	-46.789%
2025-11-26	5.2900	5.3600	5.2100	5.3200	+1.527%	36,735,382	-45.489%
2025-11-25	5.2700	5.3400	5.1900	5.2400	-0.190%	42,644,904	-44.656%
2025-11-24	5.1700	5.3700	5.1050	5.2500	+7.143%	89,780,023	-44.762%
2025-11-21	5.0100	5.0600	4.8200	4.9000	-1.606%	72,808,500	-40.816%
2025-11-20	5.4100	5.4100	4.9600	4.9800	-6.215%	83,052,909	-41.767%
2025-11-19	5.3000	5.3800	5.2500	5.3100	-0.188%	58,829,547	-45.386%
2025-11-18	5.3050	5.3650	5.2200	5.3200	-0.188%	58,320,459	-45.489%
2025-11-17	5.3850	5.5200	5.2700	5.3300	-1.479%	42,274,044	-45.591%
2025-11-14	5.3800	5.5300	5.3600	5.4100	-2.347%	40,982,177	-46.396%
2025-11-13	5.7100	5.7200	5.4800	5.5400	-4.318%	52,353,013	-47.653%
2025-11-12	5.8500	6.0199	5.7800	5.7900	-1.531%	47,390,015	-49.914%
2025-11-11	6.0150	6.2350	5.8000	5.8800	-0.339%	63,895,688	-50.680%
2025-11-10	5.7750	6.0000	5.7300	5.9000	+6.115%	59,920,567	-50.847%
2025-11-07	5.7000	5.7900	5.4500	5.5600	-1.243%	85,490,312	-47.842%
2025-11-06	5.7000	5.8350	5.5450	5.6300	-0.177%	52,901,165	-48.490%
2025-11-05	5.8150	5.8599	5.6200	5.6400	-2.506%	83,244,801	-48.582%
2025-11-04	5.5650	5.8199	5.3600	5.7850	-4.695%	112,273,769	-49.870%
2025-11-03	6.0100	6.1150	5.9000	6.0700	+0.998%	79,558,539	-52.224%
2025-10-31	5.9700	6.0800	5.9500	6.0100	+0.502%	41,941,131	-51.747%
2025-10-30	6.0000	6.0800	5.9200	5.9800	-1.157%	39,453,913	-51.505%
2025-10-29	5.9400	6.0900	5.8500	6.0500	+1.852%	55,308,644	-52.066%
2025-10-28	6.2300	6.2400	5.9000	5.9400	-2.941%	48,236,570	-51.178%
2025-10-27	6.0000	6.1300	5.9100	6.1200	+4.615%	51,323,867	-52.614%
2025-10-24	5.8450	5.9150	5.7700	5.8500	+2.273%	50,349,230	-50.427%
2025-10-23	5.6700	5.7600	5.5800	5.7200	+1.779%	51,345,261	-49.301%
2025-10-22	5.6200	5.6200	5.4200	5.6200	+0.357%	48,402,597	-48.399%
2025-10-21	5.6800	5.6800	5.5400	5.6000	-1.235%	48,870,444	-48.214%
2025-10-20	5.7900	5.8091	5.6500	5.6700	+0.532%	30,957,461	-48.854%
2025-10-17	5.6200	5.6750	5.5400	5.6400	-1.226%	41,462,614	-48.582%
2025-10-16	5.9500	5.9900	5.6400	5.7100	-3.547%	39,900,546	-49.212%
2025-10-15	6.0600	6.1400	5.9000	5.9200	+0.169%	37,986,813	-51.014%
2025-10-14	5.7900	6.0200	5.7000	5.9100	-0.337%	31,275,006	-50.931%
2025-10-13	5.9900	6.0700	5.8900	5.9300	+1.195%	27,376,496	-51.096%
2025-10-10	6.1200	6.1400	5.8400	5.8600	-5.024%	52,095,713	-50.512%
2025-10-09	6.3850	6.4000	6.0700	6.1700	-2.987%	39,888,477	-52.998%
2025-10-08	6.3300	6.4387	6.2300	6.3600	+1.435%	31,303,436	-54.403%
2025-10-07	6.5500	6.6000	6.2400	6.2700	-1.878%	41,965,794	-53.748%
2025-10-06	6.2750	6.4450	6.1400	6.3900	+3.734%	51,292,330	-54.617%
2025-10-03	6.1200	6.2200	6.0600	6.1600	+1.818%	50,405,560	-52.922%
2025-10-02	5.9900	6.0700	5.9000	6.0500	+2.542%	47,729,845	-52.066%
2025-10-01	6.0400	6.2200	5.8300	5.9000	-1.993%	71,049,215	-50.847%
2025-09-30	6.0600	6.1500	5.9900	6.0200	-1.473%	38,654,988	-51.827%
2025-09-29	6.1150	6.1700	5.9300	6.1100	0.000%	32,120,378	-52.537%
2025-09-26	6.2100	6.2200	6.0400	6.1100	-2.240%	38,493,359	-52.537%
2025-09-25	6.1300	6.2700	5.9900	6.2500	+0.482%	68,323,208	-53.600%
2025-09-24	6.3000	6.4300	6.1600	6.2200	-1.582%	58,607,138	-53.376%
2025-09-23	6.4800	6.6200	6.2600	6.3200	-2.016%	55,175,236	-54.114%
2025-09-22	6.2450	6.5800	6.2200	6.4500	+0.939%	96,489,024	-55.039%
2025-09-19	6.3900	6.5000	6.3200	6.3900	+0.630%	53,037,073	-54.617%
2025-09-18	6.1350	6.5000	6.0600	6.3500	+4.098%	94,937,164	-54.331%
2025-09-17	6.1300	6.1300	5.9150	6.1000	-3.481%	110,391,279	-52.459%
2025-09-16	6.1200	6.4200	5.9100	6.3200	+2.932%	111,341,940	-54.114%
2025-09-15	5.9000	6.1600	5.6100	6.1400	+2.333%	110,348,926	-52.769%
2025-09-12	5.5500	6.0300	5.5100	6.0000	+8.499%	110,319,218	-51.667%
2025-09-11	5.2900	5.5700	5.2200	5.5300	+4.340%	85,350,125	-47.559%
2025-09-10	5.3000	5.3400	5.2400	5.3000	+0.189%	39,979,929	-45.283%
2025-09-09	5.1600	5.3000	5.0900	5.2900	+1.927%	42,873,389	-45.180%
2025-09-08	5.1700	5.3050	5.1600	5.1900	+0.581%	33,633,634	-44.123%
2025-09-05	5.0900	5.1800	5.0600	5.1600	+2.178%	35,099,870	-43.798%
2025-09-04	4.8900	5.0900	4.8800	5.0500	+2.642%	36,213,103	-42.574%
2025-09-03	4.9300	4.9900	4.8900	4.9200	-0.203%	27,014,583	-41.057%
2025-09-02	4.9150	4.9600	4.8400	4.9300	-1.202%	26,845,965	-41.176%
2025-08-29	4.9500	5.0100	4.9100	4.9900	+0.402%	36,145,862	-41.884%
2025-08-28	4.9600	5.0200	4.9000	4.9700	+0.404%	17,844,587	-41.650%
2025-08-27	4.9900	5.0200	4.9400	4.9500	-1.000%	17,636,746	-41.414%
2025-08-26	5.0000	5.0100	4.9300	5.0000	-0.200%	31,901,290	-42.000%
2025-08-25	5.1000	5.1195	4.9900	5.0100	-2.339%	26,740,220	-42.116%
2025-08-22	5.0465	5.1700	4.9900	5.1300	+2.395%	24,241,510	-43.470%
2025-08-21	5.0300	5.0700	5.0000	5.0100	-0.398%	13,694,949	-42.116%
2025-08-20	5.0400	5.0400	4.9000	5.0300	-0.396%	25,642,593	-42.346%
2025-08-19	5.1200	5.2600	5.0500	5.0500	-0.980%	33,067,861	-42.574%
2025-08-18	5.1300	5.1500	5.0800	5.1000	-0.585%	16,970,773	-43.137%
2025-08-15	5.1250	5.2300	5.1100	5.1300	0.000%	17,794,130	-43.470%
2025-08-14	5.1300	5.1900	5.0500	5.1300	+0.195%	21,178,123	-43.470%
2025-08-13	5.0250	5.1500	4.9700	5.1200	+2.605%	35,414,231	-43.359%
2025-08-12	4.8600	4.9900	4.8450	4.9900	+3.527%	23,801,611	-41.884%
2025-08-11	4.8700	4.8900	4.7700	4.8200	-1.230%	18,079,215	-39.834%
2025-08-08	4.9700	4.9900	4.8500	4.8800	-1.414%	21,994,516	-40.574%
2025-08-07	4.8350	4.9600	4.7700	4.9500	+3.774%	42,229,226	-41.414%
2025-08-06	4.9350	4.9600	4.7600	4.7700	-4.024%	28,108,321	-39.203%
2025-08-05	4.9600	5.0300	4.9000	4.9700	+0.202%	35,509,186	-41.650%
2025-08-04	4.8700	5.0000	4.8400	4.9600	+3.333%	26,746,967	-41.532%
2025-08-01	4.8800	4.9000	4.7300	4.8000	-1.840%	39,733,682	-39.583%
2025-07-31	5.1100	5.1200	4.8000	4.8900	-7.561%	80,297,033	-40.695%
2025-07-30	5.3050	5.3600	5.2600	5.2900	-0.377%	43,481,369	-45.180%
2025-07-29	5.4000	5.4300	5.2700	5.3100	+0.568%	44,062,885	-45.386%
2025-07-28	5.3600	5.3600	5.2500	5.2800	-1.493%	25,521,520	-45.076%
2025-07-25	5.3600	5.3900	5.3000	5.3600	+0.375%	25,384,677	-45.896%
2025-07-24	5.3550	5.3900	5.2700	5.3400	-0.559%	22,180,571	-45.693%
2025-07-23	5.4900	5.5200	5.3200	5.3700	-1.828%	32,321,640	-45.996%
2025-07-22	5.4250	5.5000	5.2100	5.4700	+2.243%	54,391,146	-46.984%
2025-07-21	5.4550	5.4800	5.2400	5.3500	+0.187%	68,286,769	-45.794%
2025-07-18	5.3500	5.4150	5.2900	5.3400	+1.714%	45,217,634	-45.693%
2025-07-17	5.1700	5.3100	5.1600	5.2500	+2.339%	50,947,152	-44.762%
2025-07-16	5.0500	5.1400	4.9600	5.1300	+1.786%	39,564,556	-43.470%
2025-07-15	5.1000	5.1800	5.0100	5.0400	+0.599%	35,314,419	-42.460%
2025-07-14	5.0700	5.1650	4.9800	5.0100	+0.200%	27,022,200	-42.116%
2025-07-11	4.9200	5.0700	4.9150	5.0000	+1.626%	36,728,610	-42.000%
2025-07-10	5.0000	5.0100	4.9000	4.9200	-1.403%	28,539,084	-41.057%
2025-07-09	4.8500	5.0553	4.8000	4.9900	+3.958%	50,068,526	-41.884%
2025-07-08	5.0400	5.0700	4.8000	4.8000	-3.421%	43,948,214	-39.583%
2025-07-07	4.8700	5.0500	4.8100	4.9700	+2.053%	32,824,104	-41.650%
2025-07-03	4.9200	4.9500	4.8300	4.8700	-0.612%	19,438,366	-40.452%
2025-07-02	4.9300	5.1800	4.8700	4.9000	-0.609%	52,767,741	-40.816%
2025-07-01	5.0400	5.0650	4.8600	4.9300	-1.988%	30,189,563	-41.176%
2025-06-30	4.9850	5.1200	4.8600	5.0300	+2.236%	53,350,251	-42.346%
2025-06-27	4.6700	4.9400	4.6500	4.9200	+5.353%	51,195,110	-41.057%
2025-06-26	4.6300	4.7100	4.6000	4.6700	+1.743%	29,919,175	-37.901%
2025-06-25	4.7550	4.7700	4.5800	4.5900	-3.165%	33,606,078	-36.819%
2025-06-24	4.6300	4.8000	4.6296	4.7400	+3.947%	35,627,923	-38.819%
2025-06-23	4.4950	4.6100	4.4800	4.5600	+1.559%	26,692,365	-36.404%
2025-06-20	4.6400	4.6600	4.4800	4.4900	-3.648%	45,365,990	-35.412%
2025-06-18	4.7800	4.8000	4.6300	4.6600	-2.917%	35,749,179	-37.768%
2025-06-17	4.7300	4.8200	4.7150	4.8000	+1.911%	68,450,999	-39.583%
2025-06-16	4.6600	4.7650	4.6600	4.7100	+3.063%	34,437,544	-38.429%
2025-06-13	4.5900	4.6400	4.5300	4.5700	-1.296%	27,567,007	-36.543%
2025-06-12	4.7100	4.7100	4.5650	4.6300	-2.114%	57,486,723	-37.365%
2025-06-11	4.7300	4.8000	4.6900	4.7300	+1.068%	76,419,083	-38.689%
2025-06-10	4.9500	4.9700	4.6500	4.6800	-6.024%	114,376,381	-38.034%
2025-06-09	5.1200	5.1400	4.9500	4.9800	-3.675%	26,682,376	-41.767%
2025-06-06	5.2800	5.2900	5.0500	5.1700	+2.174%	33,223,937	-43.907%
2025-06-05	5.0250	5.1300	5.0011	5.0600	+0.797%	30,507,208	-42.688%
2025-06-04	4.9800	5.1100	4.9800	5.0200	+0.601%	25,535,109	-42.231%
2025-06-03	4.8700	5.0100	4.8500	4.9900	+2.887%	25,703,940	-41.884%
2025-06-02	4.9000	4.9100	4.7100	4.8500	-0.411%	27,515,831	-40.206%
2025-05-30	4.8900	4.9000	4.8100	4.8700	-0.409%	34,303,011	-40.452%
2025-05-29	5.0300	5.0400	4.8500	4.8900	-1.610%	19,415,984	-40.695%
2025-05-28	4.9600	5.0200	4.9500	4.9700	0.000%	18,857,849	-41.650%
2025-05-27	4.9900	5.0300	4.9400	4.9700	+0.404%	25,510,391	-41.650%
2025-05-23	4.8700	4.9900	4.8600	4.9500	-0.202%	12,721,836	-41.414%
2025-05-22	4.8150	5.0600	4.7950	4.9600	+3.119%	36,674,696	-41.532%
2025-05-21	4.9300	4.9300	4.7700	4.8100	-2.632%	28,478,415	-39.709%
2025-05-20	5.0700	5.0700	4.8900	4.9400	-2.756%	32,516,748	-41.296%
2025-05-19	5.0100	5.1300	4.9900	5.0800	-0.196%	23,549,347	-42.913%
2025-05-16	5.1000	5.2000	5.0500	5.0900	+0.593%	24,671,121	-43.026%
2025-05-15	5.1500	5.2200	4.9800	5.0600	-3.619%	36,267,463	-42.688%
2025-05-14	5.0300	5.2500	5.0050	5.2500	+4.374%	52,036,232	-44.762%
2025-05-13	4.9950	5.0600	4.9700	5.0300	+0.802%	41,385,220	-42.346%
2025-05-12	5.0350	5.0350	4.9546	4.9900	+1.837%	20,835,424	-41.884%
2025-05-09	4.9650	5.0200	4.8600	4.9000	-0.609%	22,257,704	-40.816%
2025-05-08	4.8500	4.9700	4.8300	4.9300	+1.860%	20,799,119	-41.176%
2025-05-07	4.9700	4.9800	4.7850	4.8400	0.000%	44,377,821	-40.083%
2025-05-06	4.7900	4.8800	4.7400	4.8400	-0.412%	24,915,798	-40.083%
2025-05-05	4.8350	5.0000	4.7949	4.8600	-0.613%	25,044,092	-40.329%
2025-05-02	4.8500	4.9800	4.8200	4.8900	+2.516%	32,785,465	-40.695%
2025-05-01	4.9300	4.9400	4.7500	4.7700	-2.254%	26,912,076	-39.203%
2025-04-30	4.6900	4.9300	4.6500	4.8800	+1.879%	41,720,443	-40.574%
2025-04-29	4.8000	4.8500	4.7100	4.7900	+0.630%	33,239,742	-39.457%
2025-04-28	4.7900	4.8950	4.6600	4.7600	-0.418%	44,312,413	-39.076%
2025-04-25	4.6500	4.7900	4.5600	4.7800	+2.137%	37,684,641	-39.331%
2025-04-24	4.3800	4.7000	4.3750	4.6800	+6.849%	30,544,093	-38.034%
2025-04-23	4.4900	4.6000	4.3200	4.3800	+3.302%	42,330,825	-33.790%
2025-04-22	4.1300	4.3300	4.1300	4.2400	+4.177%	19,817,556	-31.604%
2025-04-21	4.1000	4.2000	3.9950	4.0700	-0.973%	14,223,716	-28.747%
2025-04-17	4.0800	4.1700	4.0600	4.1100	+1.733%	17,716,723	-29.440%
2025-04-16	3.9500	4.1200	3.9300	4.0400	-0.493%	32,231,718	-28.218%
2025-04-15	4.0100	4.0900	3.9850	4.0600	+2.010%	17,983,512	-28.571%
2025-04-14	4.1050	4.1600	3.9600	3.9800	-1.728%	32,449,658	-27.136%
2025-04-11	4.0300	4.0700	3.9300	4.0500	+2.015%	47,057,787	-28.395%
2025-04-10	4.1100	4.1158	3.8500	3.9700	-6.808%	52,700,963	-26.952%
2025-04-09	3.8500	4.3200	3.7000	4.2600	+14.209%	62,957,819	-31.925%
2025-04-08	3.7900	3.9500	3.6300	3.7300	+7.184%	84,309,480	-22.252%
2025-04-07	3.6000	3.7600	3.3600	3.4800	-6.702%	95,733,938	-16.667%
2025-04-04	4.0900	4.1000	3.6600	3.7300	-12.441%	87,102,410	-22.252%
2025-04-03	4.3700	4.3989	4.2000	4.2600	-7.592%	29,250,486	-31.925%
2025-04-02	4.4400	4.6100	4.4400	4.6100	+1.319%	30,017,982	-37.093%
2025-04-01	4.4500	4.5600	4.4300	4.5500	+0.442%	15,596,883	-36.264%

.dark-mode .H3V5Jx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3V5Jx{ color: #333333; background-color: white; border: 2px solid #333333; }GRABGrab Holdings Limited Class Astock NASDAQ

GRAB
Grab Holdings Limited Class A
stock NASDAQ