Grinm Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.48	22.85	22.34	22.37	22.37	-1.37%	24,111,390
Feb 12, 2026	22.03	22.75	21.90	22.68	22.68	2.86%	28,718,590
Feb 11, 2026	21.74	22.47	21.70	22.05	22.05	0.87%	23,225,437
Feb 10, 2026	21.86	22.06	21.74	21.86	21.86	-0.55%	18,023,800
Feb 9, 2026	21.57	22.24	21.56	21.98	21.98	2.61%	29,456,170
Feb 6, 2026	20.65	22.18	20.50	21.42	21.42	3.98%	49,522,850
Feb 5, 2026	21.00	21.02	20.36	20.60	20.60	-3.01%	24,651,281
Feb 4, 2026	21.40	21.48	20.95	21.24	21.24	-1.30%	20,686,687
Feb 3, 2026	21.46	21.52	21.05	21.52	21.52	2.23%	22,502,220
Feb 2, 2026	21.89	22.00	21.02	21.05	21.05	-5.39%	31,528,740
Jan 30, 2026	22.59	22.87	21.55	22.25	22.25	-3.68%	45,381,710
Jan 29, 2026	23.67	23.73	23.00	23.10	23.10	-2.45%	43,699,800
Jan 28, 2026	23.33	23.77	23.01	23.68	23.68	1.89%	42,240,170
Jan 27, 2026	23.11	23.56	22.70	23.24	23.24	-0.51%	35,091,400
Jan 26, 2026	23.52	24.18	23.18	23.36	23.36	-0.17%	57,458,370
Jan 23, 2026	22.56	23.46	22.51	23.40	23.40	3.86%	52,341,648
Jan 22, 2026	22.82	22.95	22.42	22.53	22.53	-0.92%	31,535,800
Jan 21, 2026	22.15	22.87	22.10	22.74	22.74	2.20%	41,841,761
Jan 20, 2026	22.28	22.55	22.10	22.25	22.25	-0.67%	25,025,990
Jan 19, 2026	22.55	22.72	22.27	22.40	22.40	0.49%	35,371,240
Jan 16, 2026	22.05	22.44	22.00	22.29	22.29	2.11%	38,596,310
Jan 15, 2026	21.38	21.84	21.36	21.83	21.83	1.21%	23,672,210
Jan 14, 2026	21.64	22.06	21.31	21.57	21.57	-0.60%	39,154,440
Jan 13, 2026	22.56	22.63	21.62	21.70	21.70	-3.04%	40,760,214
Jan 12, 2026	22.16	22.38	21.86	22.38	22.38	1.50%	48,180,652
Jan 9, 2026	21.77	22.18	21.65	22.05	22.05	1.29%	35,930,408
Jan 8, 2026	21.68	22.06	21.60	21.77	21.77	0.18%	32,234,634
Jan 7, 2026	22.18	22.23	21.56	21.73	21.73	-0.50%	48,885,090
Jan 6, 2026	20.90	21.86	20.90	21.84	21.84	4.90%	59,758,140
Jan 5, 2026	20.50	20.83	20.42	20.82	20.82	2.41%	24,406,700
Dec 31, 2025	20.47	20.59	20.30	20.33	20.33	-0.68%	12,379,519
Dec 30, 2025	20.43	20.57	20.30	20.47	20.47	-	12,732,707
Dec 29, 2025	20.60	20.74	20.42	20.47	20.47	-0.58%	14,555,230
Dec 26, 2025	20.69	20.78	20.44	20.59	20.59	-0.53%	18,104,470
Dec 25, 2025	20.46	20.86	20.32	20.70	20.70	1.17%	22,331,018
Dec 24, 2025	20.35	20.49	20.33	20.46	20.46	1.09%	16,074,259
Dec 23, 2025	20.33	20.41	20.16	20.24	20.24	-0.39%	14,160,300
Dec 22, 2025	19.89	20.34	19.89	20.32	20.32	2.01%	17,800,980
Dec 19, 2025	19.68	19.99	19.68	19.92	19.92	1.12%	11,914,940
Dec 18, 2025	19.75	20.01	19.50	19.70	19.70	-0.30%	11,358,360
Dec 17, 2025	19.50	19.84	19.35	19.76	19.76	1.07%	12,436,488
Dec 16, 2025	20.09	20.09	19.48	19.55	19.55	-2.83%	16,144,013
Dec 15, 2025	20.12	20.37	20.05	20.12	20.12	-0.69%	12,145,530
Dec 12, 2025	20.10	20.42	19.91	20.26	20.26	0.85%	17,871,700
Dec 11, 2025	20.36	20.37	20.02	20.09	20.09	-1.28%	12,531,800
Dec 10, 2025	20.11	20.39	20.02	20.35	20.35	1.19%	13,835,897
Dec 9, 2025	20.27	20.38	20.08	20.11	20.11	-1.18%	13,333,060
Dec 8, 2025	20.05	20.40	19.97	20.35	20.35	0.15%	19,840,560
Dec 5, 2025	19.82	20.46	19.70	20.32	20.32	3.04%	24,759,263
Dec 4, 2025	19.73	19.83	19.46	19.72	19.72	0.10%	8,984,654