Grab Limited (GRAB)
NASDAQ: GRAB
· Real-Time Price · USD
5.03
0.11 (2.24%)
At close: Sep 04, 2025, 11:47 AM
GRAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.93 | 4.99 | 4.89 | 4.92 | 4.92 | -0.20% | 25,078,287 |
| 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 |
| Aug 26, 2025 | 5.00 | 5.01 | 4.93 | 5.00 | 5.00 | -0.20% | 31,901,300 |
| Aug 25, 2025 | 5.10 | 5.12 | 4.99 | 5.01 | 5.01 | -2.34% | 26,740,220 |
| Aug 22, 2025 | 5.05 | 5.17 | 4.99 | 5.13 | 5.13 | 2.40% | 24,241,510 |
| Aug 21, 2025 | 5.03 | 5.07 | 5.00 | 5.01 | 5.01 | -0.40% | 13,694,949 |
| Aug 20, 2025 | 5.04 | 5.04 | 4.90 | 5.03 | 5.03 | -0.40% | 25,642,600 |
| Aug 19, 2025 | 5.12 | 5.26 | 5.05 | 5.05 | 5.05 | -0.98% | 33,067,900 |
| Aug 18, 2025 | 5.13 | 5.15 | 5.08 | 5.10 | 5.10 | -0.58% | 16,970,800 |
| Aug 15, 2025 | 5.13 | 5.23 | 5.11 | 5.13 | 5.13 | 0.00% | 17,794,130 |
| Aug 14, 2025 | 5.13 | 5.19 | 5.05 | 5.13 | 5.13 | 0.20% | 21,178,123 |
| Aug 13, 2025 | 5.03 | 5.15 | 4.97 | 5.12 | 5.12 | 2.61% | 35,414,231 |
| Aug 12, 2025 | 4.86 | 4.99 | 4.85 | 4.99 | 4.99 | 3.53% | 23,801,611 |
| Aug 11, 2025 | 4.87 | 4.89 | 4.77 | 4.82 | 4.82 | -1.23% | 18,079,215 |
| Aug 8, 2025 | 4.97 | 4.99 | 4.85 | 4.88 | 4.88 | -1.41% | 21,994,516 |
| Aug 7, 2025 | 4.84 | 4.96 | 4.77 | 4.95 | 4.95 | 3.77% | 42,229,226 |
| Aug 6, 2025 | 4.93 | 4.96 | 4.76 | 4.77 | 4.77 | -4.02% | 28,108,321 |