GridAI Technologies Corp. (GRDX)
NASDAQ: GRDX · Real-Time Price · USD
3.150
+0.140 (4.65%)
At close: Aug 11, 2026, 4:00 PM EDT
3.220
+0.070 (2.22%)
After-hours: Aug 11, 2026, 7:34 PM EDT
GridAI Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.02 | 3.23 | 2.97 | 3.15 | 3.15 | 4.65% | 157,544 |
| Aug 10, 2026 | 2.78 | 3.08 | 2.69 | 3.01 | 3.01 | 9.85% | 40,075 |
| 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% | 215,019 |
| Aug 4, 2026 | 2.91 | 3.05 | 2.73 | 2.75 | 2.75 | -5.50% | 55,451 |
| Aug 3, 2026 | 2.96 | 3.09 | 2.82 | 2.91 | 2.91 | 0.34% | 24,987 |
| Jul 31, 2026 | 3.07 | 3.07 | 2.86 | 2.90 | 2.90 | -4.92% | 62,779 |
| Jul 30, 2026 | 2.56 | 3.21 | 2.56 | 3.05 | 3.05 | 17.31% | 124,000 |
| 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% | 48,387 |
| Jul 27, 2026 | 3.03 | 3.18 | 2.95 | 3.15 | 3.15 | 3.62% | 29,344 |
| Jul 24, 2026 | 3.42 | 3.42 | 2.86 | 3.04 | 3.04 | -9.25% | 256,894 |
| 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 |
| Jul 13, 2026 | 4.45 | 4.48 | 4.00 | 4.07 | 4.07 | -9.56% | 31,099 |
| Jul 10, 2026 | 4.16 | 4.53 | 4.05 | 4.50 | 4.50 | 8.17% | 84,435 |
| Jul 9, 2026 | 4.27 | 4.32 | 4.11 | 4.16 | 4.16 | -3.26% | 26,098 |
| Jul 8, 2026 | 4.24 | 4.43 | 4.02 | 4.30 | 4.30 | -1.15% | 49,997 |
| Jul 7, 2026 | 4.37 | 4.62 | 4.20 | 4.35 | 4.35 | -2.25% | 48,416 |
| Jul 6, 2026 | 4.36 | 4.75 | 4.19 | 4.45 | 4.45 | 1.14% | 98,788 |
| Jul 2, 2026 | 4.66 | 4.78 | 4.33 | 4.40 | 4.40 | -1.12% | 42,196 |
| Jul 1, 2026 | 4.56 | 4.75 | 4.42 | 4.45 | 4.45 | -5.12% | 17,568 |
| Jun 30, 2026 | 4.40 | 5.03 | 4.40 | 4.69 | 4.69 | 5.16% | 93,656 |
| Jun 29, 2026 | 4.35 | 4.77 | 4.35 | 4.46 | 4.46 | 1.13% | 63,684 |
| Jun 26, 2026 | 4.37 | 4.64 | 4.27 | 4.41 | 4.41 | 1.85% | 98,886 |
| Jun 25, 2026 | 4.45 | 4.74 | 4.33 | 4.33 | 4.33 | -2.04% | 69,576 |
| Jun 24, 2026 | 4.60 | 4.97 | 4.40 | 4.42 | 4.42 | -3.91% | 72,578 |
| Jun 23, 2026 | 4.77 | 5.10 | 4.60 | 4.60 | 4.60 | -5.35% | 16,587 |
| Jun 22, 2026 | 5.47 | 5.69 | 4.80 | 4.86 | 4.86 | -10.00% | 159,005 |
| Jun 18, 2026 | 5.20 | 5.47 | 4.96 | 5.40 | 5.40 | 9.09% | 181,397 |
| Jun 17, 2026 | 5.33 | 5.47 | 4.90 | 4.95 | 4.95 | -2.75% | 73,910 |
| Jun 16, 2026 | 4.79 | 5.47 | 4.79 | 5.09 | 5.09 | 4.73% | 76,753 |
| Jun 15, 2026 | 5.30 | 5.55 | 4.51 | 4.86 | 4.86 | -7.78% | 208,044 |
| Jun 12, 2026 | 5.90 | 5.97 | 5.06 | 5.27 | 5.27 | -10.68% | 80,803 |
| Jun 11, 2026 | 5.80 | 6.08 | 5.70 | 5.90 | 5.90 | 1.90% | 35,573 |
| Jun 10, 2026 | 5.76 | 6.13 | 5.55 | 5.79 | 5.79 | -9.11% | 69,132 |
| Jun 9, 2026 | 6.00 | 6.45 | 5.75 | 6.37 | 6.37 | 2.41% | 84,713 |
| Jun 8, 2026 | 6.49 | 6.49 | 6.01 | 6.22 | 6.22 | -2.05% | 40,935 |
| Jun 5, 2026 | 6.10 | 6.45 | 5.59 | 6.35 | 6.35 | 4.79% | 121,416 |
| Jun 4, 2026 | 6.00 | 6.33 | 6.00 | 6.06 | 6.06 | 2.19% | 35,025 |
| Jun 3, 2026 | 6.41 | 6.61 | 5.89 | 5.93 | 5.93 | -8.35% | 96,571 |
| Jun 2, 2026 | 6.85 | 6.85 | 6.24 | 6.47 | 6.47 | -4.85% | 121,237 |
| Jun 1, 2026 | 6.14 | 6.93 | 5.60 | 6.80 | 6.80 | 21.21% | 504,724 |