Skip to main content
logo
GridAI Technologies Corp. (GRDX)
NASDAQ: GRDX · Real-Time Price · USD
2.520
+0.010 (0.40%)
At close: May 1, 2026, 4:00 PM EDT
2.440
-0.080 (-3.17%)
After-hours: May 1, 2026, 7:59 PM EDT

GridAI Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262.482.552.392.522.520.40%44,013
Apr 30, 20262.182.602.142.512.5117.29%108,189
Apr 29, 20262.192.292.112.142.14-4.46%38,110
Apr 28, 20262.292.342.212.242.24-0.44%22,879
Apr 27, 20262.242.302.162.252.25-0.88%110,132
Apr 24, 20262.392.392.212.272.27-108,248
Apr 23, 20262.392.392.212.272.27-3.40%70,525
Apr 22, 20262.492.552.282.352.35-2.89%86,039
Apr 21, 20262.892.892.352.422.42-13.26%203,811
Apr 20, 20262.822.902.562.792.79-3.46%115,671
Apr 17, 20262.502.892.452.892.8918.44%148,806
Apr 16, 20262.402.522.302.442.447.02%260,661
Apr 15, 20262.062.302.062.282.2810.68%167,599
Apr 14, 20262.032.102.032.062.061.48%36,057
Apr 13, 20262.072.192.012.032.03-2.87%94,124
Apr 10, 20262.212.302.002.092.09-4.13%129,573
Apr 9, 20262.122.232.062.182.184.81%61,414
Apr 8, 20262.192.222.052.082.08-3.70%126,966
Apr 7, 20262.192.232.142.162.16-0.92%58,389
Apr 6, 20262.352.362.152.182.18-8.79%65,360
Apr 2, 20262.532.572.192.392.39-3.63%110,636
Apr 1, 20262.112.632.052.482.4822.77%235,729
Mar 31, 20262.012.121.972.022.020.50%38,561
Mar 30, 20262.142.141.942.012.01-8.22%19,504
Mar 27, 20262.102.212.042.192.196.83%52,960
Mar 26, 20262.102.111.952.052.05-0.49%34,154
Mar 25, 20262.052.092.022.062.061.48%12,171
Mar 24, 20262.072.141.872.032.03-3.79%77,324
Mar 23, 20262.202.201.972.112.112.93%83,277
Mar 20, 20262.082.111.982.052.05-1.91%100,188
Mar 19, 20262.122.152.092.092.09-2.34%20,513
Mar 18, 20262.212.212.052.142.14-1.83%80,709
Mar 17, 20262.452.502.152.182.18-8.40%71,824
Mar 16, 20262.212.562.212.382.385.31%121,548
Mar 13, 20262.262.352.142.262.262.73%181,900
Mar 12, 20262.252.272.162.202.20-3.93%35,269
Mar 11, 20262.402.402.072.292.29-0.87%66,225
Mar 10, 20262.102.402.062.312.318.45%140,680
Mar 9, 20262.142.162.032.132.13-3.18%55,779
Mar 6, 20262.212.252.062.202.20-0.90%92,805
Mar 5, 20262.432.512.222.222.22-10.48%76,335
Mar 4, 20262.602.842.312.482.48-2.75%176,459
Mar 3, 20262.612.642.402.552.55-4.49%188,804
Mar 2, 20262.252.752.252.672.6716.09%155,592
Feb 27, 20262.662.662.302.302.30-4.96%226,829
Feb 26, 20262.692.692.222.422.42-10.04%231,830
Feb 25, 20262.422.802.422.692.6913.98%68,278
Feb 24, 20262.352.502.142.362.360.43%123,165
Feb 23, 20262.602.662.152.352.35-8.91%196,255
Feb 20, 20262.702.802.542.582.58-5.15%83,160