Grinm Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	56.11	60.06	54.15	58.87	58.87	1.99%	182,955,100
Aug 18, 2026	59.77	60.90	56.00	57.72	57.72	3.33%	169,406,200
Aug 17, 2026	50.77	55.86	50.22	55.86	55.86	10.00%	68,829,399
Aug 14, 2026	51.44	52.20	49.42	50.78	50.78	1.14%	86,994,340
Aug 13, 2026	54.00	54.18	50.19	50.21	50.21	-5.17%	109,738,845
Aug 12, 2026	52.65	54.69	52.10	52.95	52.95	0.57%	109,146,300
Aug 11, 2026	50.64	54.12	50.03	52.65	52.65	1.19%	144,733,000
Aug 10, 2026	50.00	52.99	50.00	52.03	52.03	8.01%	158,200,900
Aug 7, 2026	46.00	48.17	44.80	48.17	48.17	10.00%	91,710,490
Aug 6, 2026	40.80	43.79	40.50	43.79	43.79	10.00%	103,009,900
Aug 5, 2026	36.50	39.81	36.50	39.81	39.81	10.00%	88,169,800
Aug 4, 2026	33.67	36.36	32.93	36.19	36.19	9.17%	96,757,620
Aug 3, 2026	34.50	35.77	33.00	33.15	33.15	-6.33%	83,713,062
Jul 31, 2026	38.64	38.75	35.33	35.39	35.39	-1.34%	108,712,572
Jul 30, 2026	39.00	39.53	35.87	35.87	35.87	-10.01%	94,663,430
Jul 29, 2026	43.09	43.28	39.15	39.86	39.86	-8.37%	113,685,728
Jul 28, 2026	45.05	46.90	42.56	43.50	43.50	-7.55%	125,169,100
Jul 27, 2026	43.30	47.70	41.08	47.05	47.05	6.93%	149,711,042
Jul 24, 2026	41.00	45.05	40.61	44.00	44.00	5.85%	136,499,259
Jul 23, 2026	41.12	42.50	40.00	41.57	41.57	2.29%	89,225,114
Jul 22, 2026	39.45	42.48	39.00	40.64	40.64	2.99%	119,545,320
Jul 21, 2026	35.87	39.46	32.28	39.46	39.46	10.01%	118,150,026
Jul 20, 2026	42.30	42.30	35.87	35.87	35.87	-9.99%	85,795,997
Jul 17, 2026	43.79	44.78	39.49	39.85	39.85	-9.00%	82,128,480
Jul 16, 2026	45.95	47.55	43.18	43.79	43.79	-8.10%	87,932,480
Jul 15, 2026	54.00	54.00	47.37	47.65	47.65	-9.46%	94,042,780
Jul 14, 2026	53.04	54.84	49.49	52.63	52.63	-2.54%	125,090,863
Jul 13, 2026	58.20	62.25	54.00	54.00	54.00	-10.00%	118,338,102
Jul 10, 2026	62.00	64.13	59.67	60.00	60.00	1.04%	161,116,000
Jul 9, 2026	55.25	59.38	53.80	59.38	59.38	10.00%	131,847,449
Jul 8, 2026	57.80	59.95	53.20	53.98	53.98	-3.57%	139,120,671
Jul 7, 2026	51.59	55.98	50.46	55.98	55.98	10.00%	83,379,660
Jul 6, 2026	55.33	55.99	50.53	50.89	50.89	-6.28%	109,705,353
Jul 3, 2026	57.00	58.33	53.47	54.30	54.30	-6.07%	129,554,815
Jul 2, 2026	53.95	62.77	53.95	57.81	57.81	-3.55%	142,739,900
Jul 1, 2026	64.00	69.00	59.94	59.94	59.94	-10.00%	143,347,687
Jun 30, 2026	64.52	69.40	59.66	66.60	66.60	0.50%	144,875,389
Jun 29, 2026	58.98	66.29	57.60	66.27	66.27	9.07%	155,778,000
Jun 26, 2026	56.15	61.63	54.80	60.76	60.76	8.19%	144,357,666
Jun 25, 2026	51.26	56.90	49.80	56.16	56.16	8.50%	136,964,042
Jun 24, 2026	47.00	52.22	45.05	51.76	51.76	7.05%	153,773,358
Jun 23, 2026	49.01	50.67	46.46	48.35	48.35	3.40%	160,786,679
Jun 22, 2026	45.22	46.76	44.96	46.76	46.76	10.00%	77,409,914
Jun 18, 2026	38.79	43.51	38.79	42.51	42.51	6.84%	133,587,200
Jun 17, 2026	38.81	40.78	38.40	39.79	39.79	1.74%	167,523,600
Jun 16, 2026	35.26	39.11	35.01	39.11	39.11	10.01%	85,528,880
Jun 15, 2026	33.18	35.55	32.12	35.55	35.55	7.76%	139,825,500
Jun 12, 2026	35.70	36.07	32.45	32.99	32.99	-3.65%	175,995,800
Jun 11, 2026	32.43	35.10	32.08	34.24	34.24	6.20%	178,200,000
Jun 10, 2026	28.70	32.24	28.70	32.24	32.24	10.00%	114,893,600