GridAI Technologies Corp. (GRDX)
NASDAQ: GRDX · Real-Time Price · USD
4.100
+0.210 (5.40%)
Sep 23, 2026, 9:30 AM EDT - Market open
GridAI Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.50 | 3.90 | 3.36 | 3.89 | 3.89 | 14.41% | 76,943 |
| Sep 21, 2026 | 3.01 | 3.44 | 3.01 | 3.40 | 3.40 | 9.32% | 52,922 |
| Sep 18, 2026 | 3.20 | 3.20 | 2.89 | 3.11 | 3.11 | 2.98% | 106,125 |
| Sep 17, 2026 | 2.99 | 3.15 | 2.95 | 3.02 | 3.02 | 2.72% | 80,519 |
| Sep 16, 2026 | 3.00 | 3.01 | 2.87 | 2.94 | 2.94 | -2.65% | 38,995 |
| Sep 15, 2026 | 2.89 | 3.16 | 2.87 | 3.02 | 3.02 | 1.68% | 61,987 |
| Sep 14, 2026 | 2.85 | 3.04 | 2.75 | 2.97 | 2.97 | 3.85% | 179,572 |
| Sep 11, 2026 | 2.95 | 3.20 | 2.85 | 2.86 | 2.86 | -3.70% | 134,163 |
| Sep 10, 2026 | 3.01 | 3.29 | 2.94 | 2.97 | 2.97 | -1.66% | 69,368 |
| Sep 9, 2026 | 3.19 | 3.44 | 3.02 | 3.02 | 3.02 | -5.63% | 55,520 |
| Sep 8, 2026 | 3.18 | 3.38 | 3.14 | 3.20 | 3.20 | -1.54% | 58,712 |
| Sep 4, 2026 | 3.05 | 3.46 | 3.05 | 3.25 | 3.25 | 9.43% | 84,595 |
| Sep 3, 2026 | 3.50 | 3.50 | 2.81 | 2.97 | 2.97 | -14.16% | 213,407 |
| Sep 2, 2026 | 3.68 | 3.93 | 3.46 | 3.46 | 3.46 | -3.35% | 110,910 |
| Sep 1, 2026 | 3.70 | 3.72 | 3.56 | 3.58 | 3.58 | -3.76% | 20,957 |
| Aug 31, 2026 | 3.83 | 4.19 | 3.69 | 3.72 | 3.72 | -6.08% | 40,907 |
| Aug 28, 2026 | 3.97 | 4.14 | 3.79 | 3.96 | 3.96 | -1.22% | 205,161 |
| Aug 27, 2026 | 4.00 | 4.13 | 3.84 | 4.01 | 4.01 | -0.74% | 135,855 |
| Aug 26, 2026 | 4.01 | 4.18 | 3.81 | 4.04 | 4.04 | -0.49% | 303,243 |
| Aug 25, 2026 | 3.80 | 4.17 | 3.66 | 4.06 | 4.06 | 11.23% | 145,563 |
| Aug 24, 2026 | 3.38 | 3.79 | 3.30 | 3.65 | 3.65 | 2.27% | 151,950 |
| Aug 21, 2026 | 3.74 | 4.00 | 3.34 | 3.57 | 3.57 | -4.83% | 158,902 |
| Aug 20, 2026 | 3.99 | 3.99 | 3.67 | 3.75 | 3.75 | -2.60% | 126,647 |
| Aug 19, 2026 | 3.95 | 4.11 | 3.55 | 3.85 | 3.85 | -1.03% | 77,317 |
| Aug 18, 2026 | 3.95 | 4.24 | 3.80 | 3.89 | 3.89 | -1.52% | 177,727 |
| Aug 17, 2026 | 4.17 | 4.24 | 3.92 | 3.95 | 3.95 | -5.28% | 77,370 |
| Aug 14, 2026 | 4.00 | 4.25 | 3.67 | 4.17 | 4.17 | 10.03% | 311,575 |
| Aug 13, 2026 | 3.28 | 4.10 | 3.28 | 3.79 | 3.79 | 15.20% | 396,905 |
| Aug 12, 2026 | 3.24 | 3.55 | 3.06 | 3.29 | 3.29 | 4.44% | 181,686 |
| Aug 11, 2026 | 3.02 | 3.23 | 2.97 | 3.15 | 3.15 | 4.65% | 157,545 |
| Aug 10, 2026 | 2.78 | 3.08 | 2.69 | 3.01 | 3.01 | 9.85% | 40,675 |
| Aug 7, 2026 | 2.72 | 2.88 | 2.72 | 2.74 | 2.74 | -4.86% | 37,972 |
| Aug 6, 2026 | 2.81 | 2.88 | 2.72 | 2.88 | 2.88 | 3.97% | 38,088 |
| Aug 5, 2026 | 2.71 | 3.03 | 2.71 | 2.77 | 2.77 | 0.73% | 215,021 |
| Aug 4, 2026 | 2.91 | 3.05 | 2.73 | 2.75 | 2.75 | -5.50% | 55,552 |
| Aug 3, 2026 | 2.96 | 3.09 | 2.82 | 2.91 | 2.91 | 0.34% | 24,992 |
| Jul 31, 2026 | 3.07 | 3.07 | 2.86 | 2.90 | 2.90 | -4.92% | 62,788 |
| Jul 30, 2026 | 2.56 | 3.21 | 2.56 | 3.05 | 3.05 | 17.31% | 124,012 |
| Jul 29, 2026 | 2.90 | 2.97 | 2.60 | 2.60 | 2.60 | -13.04% | 68,359 |
| Jul 28, 2026 | 3.11 | 3.11 | 2.82 | 2.99 | 2.99 | -5.08% | 48,388 |
| Jul 27, 2026 | 3.03 | 3.18 | 2.95 | 3.15 | 3.15 | 3.62% | 29,369 |
| Jul 24, 2026 | 3.42 | 3.42 | 2.86 | 3.04 | 3.04 | -9.25% | 256,927 |
| Jul 23, 2026 | 3.31 | 3.42 | 3.10 | 3.35 | 3.35 | -2.05% | 17,895 |
| Jul 22, 2026 | 3.41 | 3.63 | 3.33 | 3.42 | 3.42 | -3.39% | 23,477 |
| Jul 21, 2026 | 3.33 | 3.84 | 3.32 | 3.54 | 3.54 | 10.62% | 77,036 |
| Jul 20, 2026 | 3.82 | 3.82 | 3.19 | 3.20 | 3.20 | -16.23% | 22,692 |
| Jul 17, 2026 | 3.80 | 4.04 | 3.62 | 3.82 | 3.82 | 0.26% | 33,822 |
| Jul 16, 2026 | 4.09 | 4.09 | 3.79 | 3.81 | 3.81 | -5.93% | 11,489 |
| Jul 15, 2026 | 3.90 | 4.24 | 3.73 | 4.05 | 4.05 | 5.47% | 70,054 |
| Jul 14, 2026 | 4.10 | 4.11 | 3.72 | 3.84 | 3.84 | -5.65% | 62,051 |