Grinm Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	20.00	20.05	19.61	19.70	19.70	-1.50%	11,640,690
Dec 2, 2025	20.25	20.25	19.95	20.00	20.00	-1.38%	11,840,200
Dec 1, 2025	19.94	20.28	19.83	20.28	20.28	2.42%	19,344,440
Nov 28, 2025	19.68	19.80	19.51	19.80	19.80	0.66%	10,793,420
Nov 27, 2025	19.68	19.97	19.63	19.67	19.67	0.15%	13,095,830
Nov 26, 2025	19.85	19.92	19.60	19.64	19.64	-0.86%	12,106,630
Nov 25, 2025	19.72	20.04	19.63	19.81	19.81	1.17%	15,381,240
Nov 24, 2025	19.36	19.74	19.17	19.58	19.58	1.56%	15,633,920
Nov 21, 2025	19.81	20.00	19.21	19.28	19.28	-3.98%	23,540,980
Nov 20, 2025	20.60	20.60	20.08	20.08	20.08	-1.62%	14,853,890
Nov 19, 2025	20.33	20.64	20.21	20.41	20.41	0.10%	14,612,650
Nov 18, 2025	20.70	20.73	20.31	20.39	20.39	-1.45%	16,978,750
Nov 17, 2025	20.60	20.75	20.52	20.69	20.69	0.34%	15,862,470
Nov 14, 2025	21.24	21.24	20.61	20.62	20.62	-3.28%	29,800,570
Nov 13, 2025	21.31	21.53	21.00	21.32	21.32	0.05%	25,024,090
Nov 12, 2025	22.25	22.25	21.31	21.31	21.31	-4.82%	40,166,840