Grinm Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.87	30.94	28.50	30.81	-	9.53%	100,888,203
May 27, 2026	29.33	29.60	28.01	28.13	28.13	-3.33%	54,877,430
May 26, 2026	29.99	30.00	28.60	29.10	29.10	-4.21%	55,771,370
May 25, 2026	30.21	30.40	29.03	30.38	30.38	2.08%	68,477,700
May 22, 2026	29.00	30.10	29.00	29.76	29.76	2.90%	67,914,930
May 21, 2026	31.48	31.99	28.75	28.92	28.92	-6.04%	85,528,140
May 20, 2026	30.32	31.28	30.18	30.78	30.78	0.56%	67,484,310
May 19, 2026	30.38	30.66	29.53	30.61	30.61	-0.03%	66,977,650
May 18, 2026	30.48	31.81	30.20	30.62	30.62	0.13%	77,821,170
May 15, 2026	31.98	32.90	30.20	30.58	30.58	-5.30%	105,679,600
May 14, 2026	31.21	33.42	30.68	32.29	32.29	3.76%	129,204,200
May 13, 2026	30.99	31.92	30.65	31.12	31.12	-2.51%	98,511,610
May 12, 2026	32.87	32.87	30.49	31.92	31.92	-2.89%	96,102,900
May 11, 2026	31.30	33.44	31.13	32.87	32.87	8.12%	130,233,700
May 8, 2026	28.60	31.59	28.51	30.40	30.40	3.65%	101,768,900
May 7, 2026	28.29	29.84	28.10	29.33	29.33	4.45%	91,062,120
May 6, 2026	28.36	29.29	28.03	28.08	28.08	2.59%	118,178,300
Apr 30, 2026	26.65	27.58	26.65	27.37	27.37	2.01%	88,129,360
Apr 29, 2026	26.51	27.08	26.19	26.83	26.83	0.75%	63,209,390
Apr 28, 2026	26.52	27.40	25.75	26.63	26.63	-0.26%	88,738,980
Apr 27, 2026	26.90	27.75	26.31	26.70	26.70	0.30%	110,821,900
Apr 24, 2026	25.73	27.17	25.26	26.62	26.62	2.58%	99,784,830
Apr 23, 2026	26.82	27.54	25.82	25.95	25.95	-3.17%	92,727,900
Apr 22, 2026	24.71	27.30	24.70	26.80	26.80	7.72%	111,677,000
Apr 21, 2026	25.16	25.53	24.70	24.88	24.88	-2.89%	85,201,050
Apr 20, 2026	23.67	25.62	23.58	25.62	25.62	10.00%	107,330,800
Apr 17, 2026	22.32	24.10	22.25	23.29	23.29	4.30%	57,824,570
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%	47,291,580
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%	21,429,530
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