Grinm Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.79	41.92	38.79	41.68	-	4.75%	51,812,506
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
May 19, 2026	30.38	30.66	29.53	30.61	30.50	-0.03%	66,977,650
May 18, 2026	30.48	31.81	30.20	30.62	30.51	0.13%	77,821,170
May 15, 2026	31.98	32.90	30.20	30.58	30.47	-5.30%	105,679,600
May 14, 2026	31.21	33.42	30.68	32.29	32.18	3.76%	129,204,200
May 13, 2026	30.99	31.92	30.65	31.12	31.01	-2.51%	98,511,610
May 12, 2026	32.87	32.87	30.49	31.92	31.81	-2.89%	96,102,900
May 11, 2026	31.30	33.44	31.13	32.87	32.76	8.13%	130,233,700
May 8, 2026	28.60	31.59	28.51	30.40	30.29	3.65%	101,768,900
May 7, 2026	28.29	29.84	28.10	29.33	29.23	4.45%	91,062,120
May 6, 2026	28.36	29.29	28.03	28.08	27.98	2.59%	118,178,300
Apr 30, 2026	26.65	27.58	26.65	27.37	27.28	2.01%	88,129,360
Apr 29, 2026	26.51	27.08	26.19	26.83	26.74	0.75%	63,209,390
Apr 28, 2026	26.52	27.40	25.75	26.63	26.54	-0.26%	88,738,980
Apr 27, 2026	26.90	27.75	26.31	26.70	26.61	0.30%	110,821,900
Apr 24, 2026	25.73	27.17	25.26	26.62	26.53	2.58%	99,784,830
Apr 23, 2026	26.82	27.54	25.82	25.95	25.86	-3.17%	92,727,900
Apr 22, 2026	24.71	27.30	24.70	26.80	26.71	7.72%	111,677,000
Apr 21, 2026	25.16	25.53	24.70	24.88	24.79	-2.89%	85,201,050
Apr 20, 2026	23.67	25.62	23.58	25.62	25.53	10.00%	107,330,800
Apr 17, 2026	22.32	24.10	22.25	23.29	23.21	4.30%	57,824,570
Apr 16, 2026	21.92	22.38	21.78	22.33	22.25	1.22%	30,059,010
Apr 15, 2026	22.85	22.85	21.95	22.06	21.98	-3.16%	44,111,680
Apr 14, 2026	22.65	22.89	22.28	22.78	22.70	0.66%	45,468,700
Apr 13, 2026	21.71	22.77	21.71	22.63	22.55	4.05%	47,291,580
Apr 10, 2026	21.70	22.20	21.59	21.75	21.67	1.83%	40,013,920
Apr 9, 2026	21.01	21.48	20.90	21.36	21.29	0.23%	30,981,220
Apr 8, 2026	20.75	21.34	20.68	21.31	21.24	4.98%	33,685,110
Apr 7, 2026	20.32	20.56	20.12	20.30	20.23	0.10%	15,975,570