Grinm Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	47.79	49.16	46.01	46.42	46.42	-0.92%	76,590,800
Sep 8, 2026	46.67	48.93	46.26	46.85	46.85	0.43%	81,802,490
Sep 7, 2026	45.82	46.99	45.30	46.65	46.65	3.16%	57,363,633
Sep 4, 2026	48.01	48.28	44.92	45.22	45.22	-4.30%	57,834,897
Sep 3, 2026	49.00	49.13	46.68	47.25	47.25	-2.09%	54,730,447
Sep 2, 2026	47.65	49.12	47.17	48.26	48.26	-1.25%	48,734,714
Sep 1, 2026	51.80	51.80	48.63	48.87	48.87	-5.51%	66,247,198
Aug 31, 2026	49.65	52.44	49.65	51.72	51.72	0.14%	67,566,323
Aug 28, 2026	53.00	55.55	51.56	51.65	51.65	-3.73%	98,228,439
Aug 27, 2026	51.00	54.30	50.62	53.65	53.65	6.60%	114,845,636
Aug 26, 2026	51.87	52.12	49.31	50.33	50.33	-1.60%	69,565,320
Aug 25, 2026	51.21	53.95	50.20	51.15	51.15	-2.61%	80,061,067
Aug 24, 2026	54.05	54.87	50.50	52.52	52.52	-3.17%	94,065,237
Aug 21, 2026	54.10	56.18	53.44	54.24	54.24	-4.27%	102,120,700
Aug 20, 2026	57.82	58.61	52.98	56.70	56.66	-3.69%	137,519,870
Aug 19, 2026	56.11	60.06	54.15	58.87	58.83	1.99%	182,955,101
Aug 18, 2026	59.77	60.90	56.00	57.72	57.68	3.33%	169,406,260
Aug 17, 2026	50.77	55.86	50.22	55.86	55.82	10.00%	68,829,399
Aug 14, 2026	51.44	52.20	49.42	50.78	50.74	1.14%	86,994,349
Aug 13, 2026	54.00	54.18	50.19	50.21	50.17	-5.17%	109,738,845
Aug 12, 2026	52.65	54.69	52.10	52.95	52.91	0.57%	109,146,377
Aug 11, 2026	50.64	54.12	50.03	52.65	52.61	1.19%	144,733,011
Aug 10, 2026	50.00	52.99	50.00	52.03	51.99	8.01%	158,200,923
Aug 7, 2026	46.00	48.17	44.80	48.17	48.13	10.00%	91,710,493
Aug 6, 2026	40.80	43.79	40.50	43.79	43.76	10.00%	103,009,992
Aug 5, 2026	36.50	39.81	36.50	39.81	39.78	10.00%	88,169,800
Aug 4, 2026	33.67	36.36	32.93	36.19	36.16	9.17%	96,757,620
Aug 3, 2026	34.50	35.77	33.00	33.15	33.12	-6.33%	83,713,062
Jul 31, 2026	38.64	38.75	35.33	35.39	35.36	-1.34%	108,712,572
Jul 30, 2026	39.00	39.53	35.87	35.87	35.84	-10.01%	94,663,438
Jul 29, 2026	43.09	43.28	39.15	39.86	39.83	-8.37%	113,685,728
Jul 28, 2026	45.05	46.90	42.56	43.50	43.47	-7.55%	125,169,163
Jul 27, 2026	43.30	47.70	41.08	47.05	47.01	6.93%	149,711,042
Jul 24, 2026	41.00	45.05	40.61	44.00	43.97	5.85%	136,499,259
Jul 23, 2026	41.12	42.50	40.00	41.57	41.54	2.29%	89,225,114
Jul 22, 2026	39.45	42.48	39.00	40.64	40.61	2.99%	119,545,320
Jul 21, 2026	35.87	39.46	32.28	39.46	39.43	10.01%	118,150,026
Jul 20, 2026	42.30	42.30	35.87	35.87	35.84	-9.99%	85,795,997
Jul 17, 2026	43.79	44.78	39.49	39.85	39.82	-9.00%	82,128,489
Jul 16, 2026	45.95	47.55	43.18	43.79	43.76	-8.10%	87,932,482
Jul 15, 2026	54.00	54.00	47.37	47.65	47.61	-9.46%	94,042,781
Jul 14, 2026	53.04	54.84	49.49	52.63	52.59	-2.54%	125,090,863
Jul 13, 2026	58.20	62.25	54.00	54.00	53.96	-10.00%	118,338,102
Jul 10, 2026	62.00	64.13	59.67	60.00	59.95	1.04%	161,116,088
Jul 9, 2026	55.25	59.38	53.80	59.38	59.33	10.00%	131,847,449
Jul 8, 2026	57.80	59.95	53.20	53.98	53.94	-3.57%	139,120,671
Jul 7, 2026	51.59	55.98	50.46	55.98	55.94	10.00%	83,379,660
Jul 6, 2026	55.33	55.99	50.53	50.89	50.85	-6.28%	109,705,353
Jul 3, 2026	57.00	58.33	53.47	54.30	54.26	-6.07%	129,554,815
Jul 2, 2026	53.95	62.77	53.95	57.81	57.77	-3.55%	142,739,988