Grab Limited (GRAB)
NASDAQ: GRAB
· Real-Time Price · USD
5.13
0.01 (0.20%)
At close: Aug 14, 2025, 3:59 PM
5.15
0.29%
After-hours: Aug 14, 2025, 07:58 PM EDT
GRAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.13 | 5.19 | 5.05 | 5.13 | n/a | 0.20% | 20,362,481 |
| 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 |
| Aug 5, 2025 | 4.96 | 5.03 | 4.90 | 4.97 | 4.97 | 0.20% | 35,509,200 |
| Aug 4, 2025 | 4.87 | 5.00 | 4.84 | 4.96 | 4.96 | 3.33% | 26,747,000 |
| Aug 1, 2025 | 4.88 | 4.90 | 4.73 | 4.80 | 4.80 | -1.84% | 39,733,700 |
| Jul 31, 2025 | 5.11 | 5.12 | 4.80 | 4.89 | 4.89 | -7.56% | 80,297,033 |
| Jul 30, 2025 | 5.31 | 5.36 | 5.26 | 5.29 | 5.29 | -0.38% | 43,481,400 |
| Jul 29, 2025 | 5.40 | 5.43 | 5.27 | 5.31 | 5.31 | 0.57% | 44,062,900 |
| Jul 28, 2025 | 5.36 | 5.36 | 5.25 | 5.28 | 5.28 | -1.49% | 25,521,520 |
| Jul 25, 2025 | 5.36 | 5.39 | 5.30 | 5.36 | 5.36 | 0.37% | 25,384,700 |
| Jul 24, 2025 | 5.36 | 5.39 | 5.27 | 5.34 | 5.34 | -0.56% | 22,180,600 |
| Jul 23, 2025 | 5.49 | 5.52 | 5.32 | 5.37 | 5.37 | -1.83% | 32,321,640 |
| Jul 22, 2025 | 5.43 | 5.50 | 5.21 | 5.47 | 5.47 | 2.24% | 54,391,146 |
| Jul 21, 2025 | 5.46 | 5.48 | 5.24 | 5.35 | 5.35 | 0.19% | 68,286,800 |
| Jul 18, 2025 | 5.35 | 5.42 | 5.29 | 5.34 | 5.34 | 1.71% | 45,217,634 |