Dark

GRDX
GridAI Technologies Corp. Common Stock
stock NASDAQ

At Close

Sep 23, 2026 3:39:12 PM EDT

3.83USD-0.260%(-0.01)30,440

3.75Bid 3.82Ask 0.07Spread

Pre-market

Sep 23, 2026 9:06:30 AM EDT

3.94USD+2.604%(+0.10)967

After-hours

Sep 22, 2026 4:58:30 PM EDT

3.89USD+1.302%(+0.05)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	3.8900	3.9000	3.8000	3.8300	-1.542%	30,440	0.000%
2026-09-22	3.5000	3.9000	3.3600	3.8900	+14.412%	77,631	-1.542%
2026-09-21	3.0100	3.4400	3.0100	3.4000	+9.325%	52,922	+12.647%
2026-09-18	3.2000	3.2000	2.8900	3.1100	+2.980%	106,126	+23.151%
2026-09-17	2.9900	3.1500	2.9500	3.0200	+2.721%	80,520	+26.821%
2026-09-16	3.0000	3.0100	2.8700	2.9400	-2.649%	38,996	+30.272%
2026-09-15	2.8927	3.1600	2.8700	3.0200	+1.684%	61,988	+26.821%
2026-09-14	2.8500	3.0400	2.7450	2.9700	+3.846%	179,572	+28.956%
2026-09-11	2.9500	3.2000	2.8500	2.8600	-3.704%	134,164	+33.916%
2026-09-10	3.0100	3.2900	2.9400	2.9700	-1.656%	69,369	+28.956%
2026-09-09	3.1900	3.4400	3.0200	3.0200	-5.625%	55,521	+26.821%
2026-09-08	3.1800	3.3800	3.1350	3.2000	-1.538%	58,713	+19.688%
2026-09-04	3.0500	3.4600	3.0500	3.2500	+9.428%	84,596	+17.846%
2026-09-03	3.5000	3.5000	2.8100	2.9700	-14.162%	213,408	+28.956%
2026-09-02	3.6800	3.9300	3.4600	3.4600	-3.352%	110,911	+10.694%
2026-09-01	3.7000	3.7200	3.5586	3.5800	-3.763%	20,957	+6.983%
2026-08-31	3.8300	4.1900	3.6900	3.7200	-6.084%	40,908	+2.957%
2026-08-28	3.9700	4.1400	3.7900	3.9610	-1.222%	205,162	-3.307%
2026-08-27	4.0000	4.1300	3.8402	4.0100	-0.743%	135,856	-4.489%
2026-08-26	4.0100	4.1800	3.8100	4.0400	-0.493%	303,244	-5.198%
2026-08-25	3.8000	4.1700	3.6600	4.0600	+11.233%	145,564	-5.665%
2026-08-24	3.3750	3.7900	3.3000	3.6500	+2.270%	151,950	+4.932%
2026-08-21	3.7400	4.0000	3.3400	3.5690	-4.827%	158,903	+7.313%
2026-08-20	3.9900	3.9900	3.6700	3.7500	-2.597%	126,648	+2.133%
2026-08-19	3.9500	4.1100	3.5500	3.8500	-1.028%	77,317	-0.519%
2026-08-18	3.9500	4.2400	3.8000	3.8900	-1.519%	177,727	-1.542%
2026-08-17	4.1700	4.2400	3.9150	3.9500	-5.276%	77,371	-3.038%
2026-08-14	4.0000	4.2500	3.6700	4.1700	+10.026%	311,575	-8.153%
2026-08-13	3.2750	4.1000	3.2750	3.7900	+15.198%	396,905	+1.055%
2026-08-12	3.2400	3.5500	3.0600	3.2900	+4.444%	181,687	+16.413%
2026-08-11	3.0150	3.2300	2.9700	3.1500	+4.651%	157,546	+21.587%
2026-08-10	2.7800	3.0800	2.6900	3.0100	+9.854%	40,676	+27.243%
2026-08-07	2.7148	2.8799	2.7148	2.7400	-4.861%	37,972	+39.781%
2026-08-06	2.8100	2.8800	2.7200	2.8800	+3.971%	38,089	+32.986%
2026-08-05	2.7100	3.0300	2.7096	2.7700	+0.727%	215,022	+38.267%
2026-08-04	2.9100	3.0500	2.7300	2.7500	-5.498%	55,552	+39.273%
2026-08-03	2.9600	3.0900	2.8200	2.9100	+0.345%	24,993	+31.615%
2026-07-31	3.0740	3.0740	2.8641	2.9000	-4.918%	62,789	+32.069%
2026-07-30	2.5600	3.2100	2.5600	3.0500	+17.308%	124,012	+25.574%
2026-07-29	2.9000	2.9650	2.6000	2.6000	-13.043%	68,359	+47.308%
2026-07-28	3.1100	3.1100	2.8200	2.9900	-5.079%	48,388	+28.094%
2026-07-27	3.0300	3.1750	2.9506	3.1500	+3.618%	29,370	+21.587%
2026-07-24	3.4200	3.4200	2.8600	3.0400	-9.254%	256,928	+25.987%
2026-07-23	3.3100	3.4200	3.1000	3.3500	-2.047%	17,895	+14.328%
2026-07-22	3.4100	3.6300	3.3300	3.4200	-3.390%	23,478	+11.988%
2026-07-21	3.3300	3.8400	3.3200	3.5400	+10.625%	77,037	+8.192%
2026-07-20	3.8200	3.8200	3.1900	3.2000	-16.230%	22,692	+19.688%
2026-07-17	3.8000	4.0400	3.6200	3.8200	+0.262%	33,823	+0.262%
2026-07-16	4.0900	4.0900	3.7850	3.8100	-5.926%	11,490	+0.525%
2026-07-15	3.9000	4.2400	3.7300	4.0500	+5.469%	70,054	-5.432%
2026-07-14	4.1000	4.1050	3.7200	3.8400	-5.651%	61,029	-0.260%
2026-07-13	4.4500	4.4800	4.0000	4.0700	-9.556%	31,100	-5.897%
2026-07-10	4.1600	4.5300	4.0501	4.5000	+8.173%	84,436	-14.889%
2026-07-09	4.2700	4.3200	4.1100	4.1600	-3.256%	26,098	-7.933%
2026-07-08	4.2400	4.4300	4.0200	4.3000	-1.149%	49,998	-10.930%
2026-07-07	4.3700	4.6150	4.2000	4.3500	-2.247%	48,417	-11.954%
2026-07-06	4.3600	4.7500	4.1900	4.4500	+1.136%	98,788	-13.933%
2026-07-02	4.6600	4.7750	4.3300	4.4000	-1.124%	42,197	-12.955%
2026-07-01	4.5600	4.7500	4.4200	4.4500	-5.117%	17,569	-13.933%
2026-06-30	4.4000	5.0300	4.4000	4.6900	+5.157%	93,657	-18.337%
2026-06-29	4.3500	4.7700	4.3500	4.4600	+1.134%	63,685	-14.126%
2026-06-26	4.3700	4.6400	4.2700	4.4100	+1.848%	98,886	-13.152%
2026-06-25	4.4500	4.7350	4.3300	4.3300	-2.036%	69,577	-11.547%
2026-06-24	4.6000	4.9700	4.4000	4.4200	-3.913%	72,578	-13.348%
2026-06-23	4.7700	5.1000	4.6000	4.6000	-5.350%	16,588	-16.739%
2026-06-22	5.4700	5.6900	4.8000	4.8600	-10.000%	159,006	-21.193%
2026-06-18	5.2000	5.4700	4.9600	5.4000	+9.091%	181,398	-29.074%
2026-06-17	5.3300	5.4699	4.9000	4.9500	-2.750%	73,911	-22.626%
2026-06-16	4.7900	5.4650	4.7900	5.0900	+4.733%	76,754	-24.754%
2026-06-15	5.3000	5.5500	4.5100	4.8600	-7.780%	208,045	-21.193%
2026-06-12	5.9000	5.9670	5.0601	5.2700	-10.678%	80,804	-27.324%
2026-06-11	5.8000	6.0799	5.7000	5.9000	+1.900%	35,574	-35.085%
2026-06-10	5.7600	6.1300	5.5500	5.7900	-9.105%	69,132	-33.851%
2026-06-09	6.0000	6.4500	5.7450	6.3700	+2.412%	84,713	-39.874%
2026-06-08	6.4900	6.4900	6.0100	6.2200	-2.047%	40,935	-38.424%
2026-06-05	6.1000	6.4500	5.5850	6.3500	+4.785%	121,416	-39.685%
2026-06-04	6.0000	6.3300	6.0000	6.0600	+2.192%	35,025	-36.799%
2026-06-03	6.4100	6.6100	5.8900	5.9300	-8.346%	96,572	-35.413%
2026-06-02	6.8500	6.8500	6.2396	6.4700	-4.853%	121,238	-40.804%
2026-06-01	6.1400	6.9291	5.6000	6.8000	+21.212%	504,724	-43.676%
2026-05-29	5.0900	5.6700	5.0900	5.6100	+13.333%	235,818	-31.729%
2026-05-28	4.6600	5.3950	4.6600	4.9500	+4.430%	284,801	-22.626%
2026-05-27	4.6000	4.7700	4.5500	4.7400	+2.820%	39,794	-19.198%
2026-05-26	4.9200	5.2000	4.5000	4.6100	-4.752%	129,123	-16.920%
2026-05-22	4.4700	5.0300	4.1101	4.8400	+4.989%	182,785	-20.868%
2026-05-21	3.8700	4.6550	3.8700	4.6100	+20.052%	169,217	-16.920%
2026-05-20	3.9649	3.9900	3.7800	3.8400	-0.260%	44,813	-0.260%
2026-05-19	3.7300	4.0800	3.6009	3.8500	+1.852%	52,046	-0.519%
2026-05-18	3.8600	4.0601	3.7500	3.7800	-2.326%	77,435	+1.323%
2026-05-15	3.8000	4.7200	3.5250	3.8700	+6.319%	618,996	-1.034%
2026-05-14	3.4200	3.7200	3.1600	3.6400	+5.507%	289,117	+5.220%
2026-05-13	3.3700	3.5200	3.1400	3.4500	+2.985%	60,458	+11.014%
2026-05-12	3.2700	3.5600	3.2600	3.3500	+5.016%	93,637	+14.328%
2026-05-11	3.3300	3.4200	3.0200	3.1900	-6.725%	87,970	+20.063%
2026-05-08	2.9500	3.5200	2.7970	3.4200	+20.000%	259,891	+11.988%
2026-05-07	2.5150	2.9600	2.4800	2.8500	+11.328%	248,485	+34.386%
2026-05-06	2.4100	2.6200	2.4100	2.5600	+4.490%	48,299	+49.609%
2026-05-05	2.4300	2.5445	2.3700	2.4500	+0.823%	54,428	+56.327%
2026-05-04	2.5000	2.5500	2.3500	2.4300	-3.571%	78,383	+57.613%
2026-05-01	2.4800	2.5500	2.3900	2.5200	+0.398%	44,089	+51.984%
2026-04-30	2.1800	2.6000	2.1400	2.5100	+17.290%	108,189	+52.590%
2026-04-29	2.1900	2.2890	2.1100	2.1400	-4.464%	38,111	+78.972%
2026-04-28	2.2900	2.3399	2.2100	2.2400	-0.444%	22,880	+70.982%
2026-04-27	2.2400	2.3000	2.1600	2.2500	-0.881%	110,132	+70.222%
2026-04-24	2.3900	2.3900	2.2100	2.2700	0.000%	108,248	+68.722%
2026-04-23	2.3899	2.3900	2.2100	2.2700	-3.404%	70,526	+68.722%
2026-04-22	2.4900	2.5500	2.2800	2.3500	-2.893%	86,040	+62.979%
2026-04-21	2.8900	2.8900	2.3500	2.4200	-13.262%	203,811	+58.264%
2026-04-20	2.8200	2.8999	2.5600	2.7900	-3.460%	115,672	+37.276%
2026-04-17	2.5000	2.8900	2.4500	2.8900	+18.443%	148,806	+32.526%
2026-04-16	2.4000	2.5224	2.3000	2.4400	+7.018%	260,661	+56.967%
2026-04-15	2.0600	2.3000	2.0600	2.2800	+10.680%	167,599	+67.982%
2026-04-14	2.0300	2.1000	2.0300	2.0600	+1.478%	36,057	+85.922%
2026-04-13	2.0700	2.1850	2.0100	2.0300	-2.871%	94,124	+88.670%
2026-04-10	2.2100	2.3000	2.0000	2.0900	-4.128%	129,573	+83.254%
2026-04-09	2.1200	2.2332	2.0550	2.1800	+4.808%	61,414	+75.688%
2026-04-08	2.1850	2.2200	2.0500	2.0800	-3.704%	126,967	+84.135%
2026-04-07	2.1900	2.2300	2.1400	2.1600	-0.917%	58,390	+77.315%
2026-04-06	2.3500	2.3600	2.1500	2.1800	-8.787%	65,361	+75.688%
2026-04-02	2.5300	2.5700	2.1850	2.3900	-3.629%	110,636	+60.251%
2026-04-01	2.1100	2.6300	2.0500	2.4800	+22.772%	235,729	+54.435%
2026-03-31	2.0100	2.1200	1.9650	2.0200	+0.498%	38,562	+89.604%
2026-03-30	2.1400	2.1400	1.9400	2.0100	-8.219%	19,505	+90.547%
2026-03-27	2.1000	2.2100	2.0400	2.1900	+6.829%	52,961	+74.886%
2026-03-26	2.1000	2.1100	1.9501	2.0500	-0.485%	34,154	+86.829%
2026-03-25	2.0450	2.0900	2.0200	2.0600	+1.478%	12,171	+85.922%
2026-03-24	2.0700	2.1400	1.8700	2.0300	-3.791%	77,324	+88.670%
2026-03-23	2.2000	2.2000	1.9700	2.1100	+2.927%	83,277	+81.517%
2026-03-20	2.0800	2.1097	1.9800	2.0500	-1.914%	100,188	+86.829%
2026-03-19	2.1200	2.1500	2.0900	2.0900	-2.336%	20,513	+83.254%
2026-03-18	2.2091	2.2091	2.0500	2.1400	-1.835%	80,709	+78.972%
2026-03-17	2.4500	2.5000	2.1500	2.1800	-8.403%	71,825	+75.688%
2026-03-16	2.2100	2.5600	2.2100	2.3800	+5.310%	121,548	+60.924%
2026-03-13	2.2583	2.3500	2.1400	2.2600	+2.727%	181,900	+69.469%
2026-03-12	2.2500	2.2700	2.1600	2.2000	-3.930%	35,269	+74.091%
2026-03-11	2.4000	2.4000	2.0700	2.2900	-0.866%	66,226	+67.249%
2026-03-10	2.1000	2.4000	2.0600	2.3100	+8.451%	140,680	+65.801%
2026-03-09	2.1400	2.1600	2.0300	2.1300	-3.182%	55,780	+79.812%
2026-03-06	2.2100	2.2483	2.0600	2.2000	-0.901%	92,805	+74.091%
2026-03-05	2.4300	2.5100	2.2200	2.2200	-10.484%	76,335	+72.523%
2026-03-04	2.6000	2.8410	2.3100	2.4800	-2.745%	176,459	+54.435%
2026-03-03	2.6100	2.6400	2.4000	2.5500	-4.494%	188,804	+50.196%
2026-03-02	2.2500	2.7500	2.2500	2.6700	+16.087%	155,592	+43.446%
2026-02-27	2.6600	2.6600	2.3000	2.3000	-4.959%	226,780	+66.522%
2026-02-26	2.6900	2.6900	2.2200	2.4200	-10.037%	231,831	+58.264%
2026-02-25	2.4200	2.7999	2.4200	2.6900	+13.983%	68,278	+42.379%
2026-02-24	2.3500	2.5000	2.1400	2.3600	+0.426%	123,166	+62.288%
2026-02-23	2.6000	2.6550	2.1500	2.3500	-8.915%	196,255	+62.979%
2026-02-20	2.7000	2.8000	2.5400	2.5800	-5.147%	83,160	+48.450%
2026-02-19	2.6900	2.8150	2.5300	2.7200	0.000%	97,905	+40.809%
2026-02-18	2.8900	2.9700	2.6800	2.7200	-6.849%	72,893	+40.809%
2026-02-17	3.0100	3.0600	2.8200	2.9200	-4.575%	47,239	+31.164%
2026-02-13	2.9200	3.1900	2.9000	3.0600	+3.729%	85,241	+25.163%
2026-02-12	3.0300	3.3400	2.9000	2.9500	-5.751%	92,522	+29.831%
2026-02-11	2.7100	3.2300	2.5000	3.1300	+15.498%	399,212	+22.364%
2026-02-10	2.6900	2.8500	2.6100	2.7100	+1.119%	86,709	+41.328%
2026-02-09	2.8400	2.8700	2.6100	2.6800	-7.904%	196,546	+42.910%
2026-02-06	3.1900	3.1900	2.8500	2.9100	-7.029%	129,350	+31.615%
2026-02-05	2.9600	3.4600	2.9000	3.1300	+1.294%	207,559	+22.364%
2026-02-04	3.5600	3.6399	2.9100	3.0900	-10.174%	164,079	+23.948%
2026-02-03	3.1400	3.6499	2.9800	3.4400	+9.904%	174,779	+11.337%
2026-02-02	3.1400	3.4200	2.9500	3.1300	0.000%	109,949	+22.364%
2026-01-30	2.8000	3.3400	2.7900	3.1300	+9.825%	213,357	+22.364%
2026-01-29	3.0000	3.1550	2.8200	2.8500	-5.000%	93,181	+34.386%
2026-01-28	3.3100	3.3884	2.9800	3.0000	-10.714%	90,144	+27.667%
2026-01-27	3.0900	3.3700	3.0000	3.3600	+8.387%	124,354	+13.988%
2026-01-26	3.1900	3.2720	2.6700	3.1000	-2.973%	148,973	+23.548%
2026-01-23	3.6800	3.7100	3.1700	3.1950	-10.000%	177,666	+19.875%
2026-01-22	3.5600	3.6400	3.3500	3.5500	+6.607%	135,465	+7.887%
2026-01-21	3.2600	3.4900	3.0800	3.3300	+1.524%	115,128	+15.015%
2026-01-20	3.8600	3.8600	3.2050	3.2800	-16.327%	169,792	+16.768%
2026-01-16	4.1000	4.1200	3.7600	3.9200	-1.010%	116,958	-2.296%
2026-01-15	3.8700	4.0000	3.7600	3.9600	+2.326%	134,785	-3.283%
2026-01-14	3.9500	4.0000	3.8700	3.8700	-2.025%	36,260	-1.034%
2026-01-13	4.0900	4.0900	3.7600	3.9500	-2.469%	128,292	-3.038%
2026-01-12	4.6000	4.6000	4.0100	4.0500	-13.276%	174,640	-5.432%
2026-01-09	4.4100	4.7400	4.4001	4.6700	+3.319%	144,851	-17.987%
2026-01-08	4.7500	4.9288	4.4100	4.5200	-8.316%	96,335	-15.265%
2026-01-07	4.6900	5.1100	4.6900	4.9300	+7.174%	179,564	-22.312%
2026-01-06	4.9000	5.0100	4.0600	4.6000	-5.155%	278,640	-16.739%
2026-01-05	5.3000	5.3000	4.6500	4.8500	-5.642%	184,804	-21.031%
2026-01-02	4.5200	5.2500	4.3000	5.1400	+10.300%	358,112	-25.486%
2025-12-31	4.2000	4.7700	4.0000	4.6600	+12.833%	309,642	-17.811%
2025-12-30	3.3700	4.2100	3.3700	4.1300	+23.284%	248,802	-7.264%
2025-12-29	3.0500	3.4500	2.8150	3.3500	+12.416%	176,308	+14.328%
2025-12-26	2.5000	3.2500	2.4800	2.9800	+16.863%	291,922	+28.523%
2025-12-24	2.7000	2.7598	2.5500	2.5500	-3.042%	14,001	+50.196%
2025-12-23	2.8400	2.8400	2.5150	2.6300	-5.735%	102,301	+45.627%
2025-12-22	2.3400	2.8300	2.3306	2.7900	+19.742%	40,986	+37.276%
2025-12-19	2.2177	2.4000	2.0550	2.3300	+16.209%	53,945	+64.378%
2025-12-18	2.1800	2.3500	1.9200	2.0050	-8.028%	78,311	+91.022%
2025-12-17	2.4999	2.5900	2.1200	2.1800	-9.167%	71,212	+75.688%
2025-12-16	2.4600	2.6100	2.2700	2.4000	-6.250%	57,700	+59.583%
2025-12-15	2.9300	2.9300	2.4600	2.5600	-12.925%	37,485	+49.609%
2025-12-12	3.1000	3.1700	2.8100	2.9400	-6.070%	50,634	+30.272%
2025-12-11	2.5200	3.2499	2.5000	3.1300	+20.385%	166,532	+22.364%
2025-12-10	2.3800	2.7800	2.3000	2.6000	+8.198%	73,646	+47.308%
2025-12-09	2.3000	2.4550	2.3000	2.4030	+0.544%	21,981	+59.384%
2025-12-08	2.4500	2.5000	2.3400	2.3900	-0.417%	45,475	+60.251%
2025-12-05	2.5400	2.6000	2.3900	2.4000	-6.250%	36,763	+59.583%
2025-12-04	2.2500	2.5900	2.2200	2.5600	+10.345%	86,213	+49.609%
2025-12-03	2.3100	2.4000	2.0975	2.3200	+2.203%	62,879	+65.086%
2025-12-02	2.4600	2.4600	2.2100	2.2700	-8.468%	37,342	+68.722%
2025-12-01	2.5500	2.7500	2.3050	2.4800	0.000%	93,931	+54.435%

.dark-mode .v1Gqtz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1Gqtz{ color: #333333; background-color: white; border: 2px solid #333333; }GRDXGridAI Technologies Corp. Common Stockstock NASDAQ

GRDX
GridAI Technologies Corp. Common Stock
stock NASDAQ