GrocerIQ Holdings, Inc. (GRIQ)
OTCMKTS · Delayed Price · Currency is USD
4.800
-0.940 (-16.37%)
At close: Apr 27, 2026
GrocerIQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.35 | 5.30 | 4.35 | 5.30 | 5.30 | 10.42% | 1,189 |
| Apr 27, 2026 | 5.76 | 5.76 | 4.80 | 4.80 | 4.80 | -16.38% | 2,601 |
| Apr 24, 2026 | 4.94 | 5.74 | 4.94 | 5.74 | 5.74 | 9.33% | 500 |
| Apr 23, 2026 | 5.51 | 5.64 | 4.93 | 5.25 | 5.25 | 3.96% | 3,769 |
| Apr 22, 2026 | 5.55 | 5.67 | 5.05 | 5.05 | 5.05 | -8.18% | 1,503 |
| Apr 21, 2026 | 6.25 | 6.25 | 4.80 | 5.50 | 5.50 | -8.33% | 2,700 |
| Apr 20, 2026 | 5.30 | 6.01 | 5.30 | 6.00 | 6.00 | 13.21% | 4,486 |
| Apr 17, 2026 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | -3.64% | 1,010 |
| Apr 16, 2026 | 4.90 | 5.70 | 4.90 | 5.50 | 5.50 | 5.28% | 400 |
| Apr 15, 2026 | 5.00 | 5.22 | 5.00 | 5.22 | 5.22 | -5.02% | 213 |
| Apr 14, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 6.18% | 300 |
| Apr 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -5.82% | 101 |
| Apr 10, 2026 | 5.50 | 5.99 | 5.50 | 5.50 | 5.50 | 8.91% | 445 |
| Apr 9, 2026 | 5.51 | 6.00 | 5.01 | 5.05 | 5.05 | 1.00% | 500 |
| Apr 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 320 |
| Apr 7, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -4.67% | 360 |
| Apr 2, 2026 | 4.90 | 5.14 | 4.90 | 5.14 | 5.14 | 0.78% | 530 |
| Apr 1, 2026 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | 0.99% | 1,271 |
| Mar 31, 2026 | 5.00 | 5.06 | 4.01 | 5.05 | 5.05 | 1.00% | 1,101 |
| Mar 27, 2026 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | -15.11% | 771 |
| Mar 26, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.55% | 275 |
| Mar 25, 2026 | 5.90 | 5.90 | 5.50 | 5.80 | 5.80 | -3.17% | 750 |
| Mar 24, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5.09% | 120 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.45% | 250 |
| Mar 20, 2026 | 5.50 | 5.64 | 5.50 | 5.51 | 5.51 | 0.18% | 600 |
| Mar 19, 2026 | 5.80 | 5.80 | 3.01 | 5.50 | 5.50 | -9.09% | 1,675 |
| Mar 17, 2026 | 6.05 | 6.26 | 6.05 | 6.05 | 6.05 | 0.83% | 769 |
| Mar 16, 2026 | 6.28 | 6.28 | 6.00 | 6.00 | 6.00 | -2.44% | 1,600 |
| Mar 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 440 |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 110 |
| Mar 11, 2026 | 5.40 | 6.13 | 5.40 | 6.00 | 6.00 | 11.11% | 4,774 |
| Mar 9, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | 0.93% | 300 |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -10.08% | 652 |
| Mar 4, 2026 | 6.09 | 6.09 | 5.95 | 5.95 | 5.95 | -0.83% | 2,198 |
| Mar 3, 2026 | 6.00 | 6.14 | 6.00 | 6.00 | 6.00 | 5.75% | 1,052 |
| Mar 2, 2026 | 5.87 | 5.99 | 5.55 | 5.67 | 5.67 | 0.39% | 1,886 |
| Feb 27, 2026 | 6.01 | 6.01 | 2.22 | 5.65 | 5.65 | -7.34% | 4,925 |
| Feb 26, 2026 | 6.89 | 6.89 | 6.10 | 6.10 | 6.10 | -10.29% | 540 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,021 |
| Feb 20, 2026 | 6.28 | 6.80 | 6.28 | 6.80 | 6.80 | 11.29% | 300 |
| Feb 19, 2026 | 6.70 | 7.50 | 6.11 | 6.11 | 6.11 | -16.98% | 698 |
| Feb 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.52% | 150 |
| Feb 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | 150 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -11.25% | 200 |
| Feb 10, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 14.29% | 282 |
| Feb 9, 2026 | 6.87 | 7.00 | 6.87 | 7.00 | 7.00 | 7.20% | 330 |
| Feb 6, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 592 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.53 | 6.53 | 6.53 | - | 400 |
| Feb 4, 2026 | 6.82 | 6.82 | 6.53 | 6.53 | 6.53 | -5.09% | 300 |
| Feb 3, 2026 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | 8.35% | 900 |