Grab Limited (GRAB)
NASDAQ: GRAB
· Real-Time Price · USD
5.92
0.01 (0.17%)
At close: Oct 15, 2025, 3:59 PM
5.92
0.00%
After-hours: Oct 15, 2025, 07:48 PM EDT
GRAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.79 | 6.02 | 5.70 | 5.91 | 5.91 | -0.34% | 31,127,453 |
| Oct 13, 2025 | 5.99 | 6.07 | 5.89 | 5.93 | 5.93 | 1.19% | 27,376,500 |
| Oct 10, 2025 | 6.12 | 6.14 | 5.84 | 5.86 | 5.86 | -5.02% | 52,095,713 |
| Oct 9, 2025 | 6.39 | 6.40 | 6.07 | 6.17 | 6.17 | -2.99% | 39,888,500 |
| Oct 8, 2025 | 6.33 | 6.44 | 6.23 | 6.36 | 6.36 | 1.44% | 31,303,436 |
| Oct 7, 2025 | 6.55 | 6.60 | 6.24 | 6.27 | 6.27 | -1.88% | 41,965,800 |
| Oct 6, 2025 | 6.28 | 6.45 | 6.14 | 6.39 | 6.39 | 3.73% | 51,292,330 |
| Oct 3, 2025 | 6.12 | 6.22 | 6.06 | 6.16 | 6.16 | 1.82% | 50,405,600 |
| Oct 2, 2025 | 5.99 | 6.07 | 5.90 | 6.05 | 6.05 | 2.54% | 47,729,845 |
| Oct 1, 2025 | 6.04 | 6.22 | 5.83 | 5.90 | 5.90 | -1.99% | 71,049,215 |
| Sep 30, 2025 | 6.06 | 6.15 | 5.99 | 6.02 | 6.02 | -1.47% | 38,655,000 |
| Sep 29, 2025 | 6.12 | 6.17 | 5.93 | 6.11 | 6.11 | 0.00% | 32,120,400 |
| Sep 26, 2025 | 6.21 | 6.22 | 6.04 | 6.11 | 6.11 | -2.24% | 38,493,400 |
| Sep 25, 2025 | 6.13 | 6.27 | 5.99 | 6.25 | 6.25 | 0.48% | 68,323,208 |
| Sep 24, 2025 | 6.30 | 6.43 | 6.16 | 6.22 | 6.22 | -1.58% | 58,607,138 |
| 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 |
Page 1 of 62