Grinm Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	28.06	29.34	27.24	29.31	29.31	5.99%	58,279,318
Jun 8, 2026	27.76	29.19	27.49	27.75	27.65	-5.03%	54,151,886
Jun 5, 2026	28.80	30.36	28.51	29.22	29.12	-0.78%	65,218,950
Jun 4, 2026	28.58	29.67	28.57	29.45	29.35	0.99%	53,767,740
Jun 3, 2026	27.80	30.39	27.80	29.16	29.06	4.63%	78,418,980
Jun 2, 2026	27.59	28.32	26.76	27.87	27.77	2.20%	47,185,260
Jun 1, 2026	28.50	28.77	27.23	27.27	27.18	-4.32%	59,036,590
May 29, 2026	31.00	31.60	28.26	28.50	28.40	-7.89%	101,657,400
May 28, 2026	28.87	30.94	28.50	30.94	30.83	9.99%	114,400,100
May 27, 2026	29.33	29.60	28.01	28.13	28.03	-3.33%	54,877,430
May 26, 2026	29.99	30.00	28.60	29.10	29.00	-4.21%	55,771,370
May 25, 2026	30.21	30.40	29.03	30.38	30.27	2.08%	68,477,700
May 22, 2026	29.00	30.10	29.00	29.76	29.66	2.90%	67,914,930
May 21, 2026	31.48	31.99	28.75	28.92	28.82	-6.04%	85,528,140
May 20, 2026	30.32	31.28	30.18	30.78	30.67	0.56%	67,484,310