Grinm Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	21.92	22.38	21.78	22.33	22.33	1.22%	30,059,010
Apr 15, 2026	22.85	22.85	21.95	22.06	22.06	-3.16%	44,111,680
Apr 14, 2026	22.65	22.89	22.28	22.78	22.78	0.66%	45,468,700
Apr 13, 2026	21.71	22.77	21.71	22.63	22.63	4.05%	47,291,583
Apr 10, 2026	21.70	22.20	21.59	21.75	21.75	1.83%	40,013,920
Apr 9, 2026	21.01	21.48	20.90	21.36	21.36	0.23%	30,981,220
Apr 8, 2026	20.75	21.34	20.68	21.31	21.31	4.98%	33,685,110
Apr 7, 2026	20.32	20.56	20.12	20.30	20.30	0.10%	15,975,570
Apr 3, 2026	20.08	20.60	19.89	20.28	20.28	0.95%	21,429,535
Apr 2, 2026	20.50	20.60	19.92	20.09	20.09	-2.66%	18,064,450
Apr 1, 2026	20.89	20.95	20.50	20.64	20.64	0.78%	17,979,340
Mar 31, 2026	20.92	20.99	20.43	20.48	20.48	-2.94%	22,567,690
Mar 30, 2026	20.41	21.25	20.40	21.10	21.10	1.15%	29,611,780
Mar 27, 2026	19.50	20.98	19.48	20.86	20.86	4.04%	33,881,170
Mar 26, 2026	20.38	20.47	19.95	20.05	20.05	-1.81%	20,286,170
Mar 25, 2026	19.86	20.67	19.85	20.42	20.42	4.18%	35,567,050
Mar 24, 2026	19.48	19.67	18.81	19.60	19.60	2.62%	26,502,640
Mar 23, 2026	20.19	20.23	18.99	19.10	19.10	-7.46%	34,958,540
Mar 20, 2026	21.23	21.44	20.60	20.64	20.64	-1.05%	23,195,230
Mar 19, 2026	21.07	21.13	20.76	20.86	20.86	-2.89%	22,407,610
Mar 18, 2026	21.37	21.55	21.10	21.48	21.48	1.03%	20,501,100
Mar 17, 2026	22.34	22.37	21.23	21.26	21.26	-4.15%	27,350,750
Mar 16, 2026	22.00	22.20	21.40	22.18	22.18	0.50%	30,506,550
Mar 13, 2026	22.42	22.68	22.03	22.07	22.07	-2.35%	22,705,300
Mar 12, 2026	23.10	23.16	22.35	22.60	22.60	-2.25%	25,977,274
Mar 11, 2026	23.53	23.90	23.06	23.12	23.12	-1.58%	30,253,080
Mar 10, 2026	23.36	23.65	23.01	23.49	23.49	2.35%	31,839,506
Mar 9, 2026	22.98	23.13	21.96	22.95	22.95	-2.17%	40,823,730
Mar 6, 2026	23.64	23.95	23.40	23.46	23.46	-1.59%	30,167,120
Mar 5, 2026	24.55	24.63	23.59	23.84	23.84	-0.75%	39,650,789
Mar 4, 2026	23.71	24.78	23.55	24.02	24.02	-0.50%	48,008,230
Mar 3, 2026	25.60	25.89	23.98	24.14	24.14	-6.25%	68,071,800
Mar 2, 2026	25.66	26.58	25.20	25.75	25.75	-0.85%	85,159,900
Feb 27, 2026	25.01	26.18	25.01	25.97	25.97	2.69%	76,926,688
Feb 26, 2026	25.53	26.28	25.05	25.29	25.29	1.32%	114,673,300
Feb 25, 2026	22.88	24.96	22.78	24.96	24.96	10.00%	75,527,520
Feb 24, 2026	22.67	22.82	22.33	22.69	22.69	1.43%	20,287,280
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