Grab Limited (GRAB)
NASDAQ: GRAB
· Real-Time Price · USD
6.16
0.11 (1.82%)
At close: Oct 03, 2025, 3:59 PM
6.14
-0.24%
After-hours: Oct 03, 2025, 07:58 PM EDT
GRAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.12 | 6.22 | 6.06 | 6.16 | 6.16 | 1.82% | 50,226,404 |
| 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 |
| 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 |
Page 1 of 61