Grab Limited (GRAB)
NASDAQ: GRAB
· Real-Time Price · USD
6.22
-0.10 (-1.58%)
At close: Sep 24, 2025, 3:59 PM
6.21
-0.16%
After-hours: Sep 24, 2025, 07:59 PM EDT
GRAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 6.30 | 6.43 | 6.16 | 6.22 | 6.22 | -1.58% | 54,487,603 |
| Sep 23, 2025 | 6.48 | 6.62 | 6.26 | 6.32 | 6.32 | -2.02% | 55,175,236 |
| Sep 22, 2025 | 6.25 | 6.58 | 6.22 | 6.45 | 6.45 | 0.94% | 96,489,024 |
| Sep 19, 2025 | 6.39 | 6.50 | 6.32 | 6.39 | 6.39 | 0.63% | 53,037,100 |
| Sep 18, 2025 | 6.14 | 6.50 | 6.06 | 6.35 | 6.35 | 4.10% | 94,937,200 |
| Sep 17, 2025 | 6.13 | 6.13 | 5.92 | 6.10 | 6.10 | -3.48% | 110,391,300 |
| Sep 16, 2025 | 6.12 | 6.42 | 5.91 | 6.32 | 6.32 | 2.93% | 111,341,940 |
| Sep 15, 2025 | 5.90 | 6.16 | 5.61 | 6.14 | 6.14 | 2.33% | 110,348,926 |
| Sep 12, 2025 | 5.55 | 6.03 | 5.51 | 6.00 | 6.00 | 8.50% | 110,319,218 |
| Sep 11, 2025 | 5.29 | 5.57 | 5.22 | 5.53 | 5.53 | 4.34% | 85,350,125 |
| Sep 10, 2025 | 5.30 | 5.34 | 5.24 | 5.30 | 5.30 | 0.19% | 39,979,929 |
| Sep 9, 2025 | 5.16 | 5.30 | 5.09 | 5.29 | 5.29 | 1.93% | 42,873,400 |
| Sep 8, 2025 | 5.17 | 5.31 | 5.16 | 5.19 | 5.19 | 0.58% | 33,633,634 |
| Sep 5, 2025 | 5.09 | 5.18 | 5.06 | 5.16 | 5.16 | 2.18% | 35,099,900 |
| Sep 4, 2025 | 4.89 | 5.09 | 4.88 | 5.05 | 5.05 | 2.64% | 36,213,103 |
| Sep 3, 2025 | 4.93 | 4.99 | 4.89 | 4.92 | 4.92 | -0.20% | 27,014,600 |
| Sep 2, 2025 | 4.92 | 4.96 | 4.84 | 4.93 | 4.93 | -1.20% | 26,846,000 |
| Aug 29, 2025 | 4.95 | 5.01 | 4.91 | 4.99 | 4.99 | 0.40% | 36,145,900 |
| Aug 28, 2025 | 4.96 | 5.02 | 4.90 | 4.97 | 4.97 | 0.40% | 17,844,600 |
| Aug 27, 2025 | 4.99 | 5.02 | 4.94 | 4.95 | 4.95 | -1.00% | 17,636,746 |