Grinm Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	21.78	22.60	21.64	22.54	22.54	5.03%	79,269,929
Sep 29, 2025	21.35	21.57	21.15	21.46	21.46	0.52%	33,722,592
Sep 26, 2025	21.10	21.86	21.10	21.35	21.35	-	44,620,846
Sep 25, 2025	21.58	21.63	21.31	21.35	21.35	-1.16%	43,852,103
Sep 24, 2025	20.21	21.66	20.06	21.60	21.60	6.19%	73,934,501
Sep 23, 2025	20.80	20.92	19.80	20.34	20.34	-2.16%	43,789,724
Sep 22, 2025	20.96	20.96	20.51	20.79	20.79	-1.33%	37,458,072
Sep 19, 2025	21.20	21.54	20.96	21.07	21.07	-0.28%	40,544,835
Sep 18, 2025	21.30	21.90	20.80	21.13	21.13	-0.70%	71,168,092
Sep 17, 2025	21.46	21.56	21.11	21.28	21.28	-0.93%	34,585,695
Sep 16, 2025	21.40	21.54	21.01	21.48	21.48	0.28%	39,500,550
Sep 15, 2025	21.87	22.06	21.40	21.42	21.42	-1.11%	42,185,921
Sep 12, 2025	21.60	22.08	21.45	21.66	21.66	0.51%	53,047,495
Sep 11, 2025	20.90	21.74	20.68	21.55	21.55	2.38%	45,454,052
Sep 10, 2025	21.37	21.61	20.98	21.05	21.05	-1.50%	37,611,874
Sep 9, 2025	21.75	22.18	21.31	21.37	21.37	-3.04%	50,017,861
Sep 8, 2025	21.80	22.29	21.42	22.04	22.04	1.75%	62,706,800
Sep 5, 2025	20.58	21.70	20.51	21.66	21.66	5.25%	72,652,849
Sep 4, 2025	21.62	22.29	20.15	20.58	20.58	-6.07%	82,637,095
Sep 3, 2025	23.30	23.88	21.85	21.91	21.91	-7.82%	85,014,194
Sep 2, 2025	24.39	25.00	22.82	23.77	23.77	-2.74%	120,985,733
Sep 1, 2025	23.20	25.03	22.22	24.44	24.44	7.43%	138,998,233
Aug 29, 2025	21.50	23.50	21.35	22.75	22.75	6.16%	125,159,106
Aug 28, 2025	21.21	21.76	20.70	21.43	21.43	0.94%	88,386,043
Aug 27, 2025	20.76	22.00	20.70	21.23	21.23	2.02%	108,690,140
Aug 26, 2025	20.93	21.04	20.56	20.81	20.81	-1.51%	56,621,697
Aug 25, 2025	20.88	21.77	20.65	21.13	21.13	2.87%	108,983,336
Aug 22, 2025	20.12	20.75	20.11	20.54	20.54	2.09%	67,457,332
Aug 21, 2025	20.56	20.80	19.94	20.12	20.12	-1.18%	63,694,854
Aug 20, 2025	19.95	20.43	19.77	20.36	20.36	1.95%	63,636,403
Aug 19, 2025	20.14	20.25	19.89	19.97	19.97	-0.75%	58,713,928
Aug 18, 2025	19.70	20.20	19.52	20.12	20.12	2.86%	81,386,214
Aug 15, 2025	19.08	19.68	19.05	19.56	19.56	2.14%	51,413,963
Aug 14, 2025	19.52	19.63	19.06	19.15	19.15	-1.79%	42,796,049
Aug 13, 2025	19.16	19.68	19.16	19.50	19.50	1.77%	53,312,939
Aug 12, 2025	19.12	19.29	18.98	19.16	19.16	-0.21%	27,844,726
Aug 11, 2025	19.16	19.29	19.07	19.20	19.20	0.05%	28,514,613
Aug 8, 2025	19.50	19.50	19.18	19.19	19.19	-2.59%	37,406,585
Aug 7, 2025	19.38	19.83	19.08	19.70	19.70	2.13%	61,761,806
Aug 6, 2025	19.15	19.36	18.96	19.29	19.29	1.10%	32,828,575
Aug 5, 2025	18.98	19.23	18.93	19.08	19.08	0.58%	22,615,215
Aug 4, 2025	18.70	18.97	18.61	18.97	18.97	0.74%	19,400,509
Aug 1, 2025	18.70	18.89	18.64	18.83	18.83	0.32%	23,431,729
Jul 31, 2025	19.01	19.12	18.74	18.77	18.77	-1.47%	39,290,365
Jul 30, 2025	19.72	19.73	18.98	19.05	19.05	-4.27%	62,448,124
Jul 29, 2025	19.82	19.96	19.60	19.90	19.90	0.30%	40,233,245
Jul 28, 2025	19.91	19.97	19.74	19.84	19.84	-0.25%	38,873,533
Jul 25, 2025	20.12	20.16	19.65	19.89	19.89	-0.90%	50,251,601
Jul 24, 2025	19.38	20.10	19.35	20.07	20.07	3.19%	72,271,798
Jul 23, 2025	19.84	20.03	19.35	19.45	19.45	-2.02%	60,696,290