GridAI Technologies Corp. (GRDX)
NASDAQ: GRDX · Real-Time Price · USD
4.830
+0.040 (0.84%)
At close: Nov 3, 2026, 4:00 PM EST
5.50
+0.67 (13.87%)
Pre-market: Nov 4, 2026, 9:02 AM EST
GridAI Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.87 | 4.94 | 4.50 | 4.83 | 4.83 | 0.84% | 102,337 |
| Nov 2, 2026 | 4.93 | 5.17 | 4.71 | 4.79 | 4.79 | -3.43% | 58,478 |
| Oct 30, 2026 | 5.33 | 5.84 | 4.70 | 4.96 | 4.96 | -8.99% | 147,060 |
| Oct 29, 2026 | 5.62 | 5.79 | 5.15 | 5.45 | 5.45 | -5.38% | 204,126 |
| Oct 28, 2026 | 5.89 | 6.00 | 5.60 | 5.76 | 5.76 | -1.29% | 57,996 |
| Oct 27, 2026 | 5.67 | 5.87 | 5.30 | 5.84 | 5.84 | 5.14% | 94,569 |
| Oct 26, 2026 | 5.58 | 5.71 | 5.21 | 5.55 | 5.55 | -0.98% | 56,059 |
| Oct 23, 2026 | 5.40 | 5.70 | 5.25 | 5.61 | 5.61 | 2.09% | 254,602 |
| Oct 22, 2026 | 4.80 | 5.49 | 4.80 | 5.49 | 5.49 | 12.04% | 103,589 |
| Oct 21, 2026 | 4.55 | 5.26 | 4.55 | 4.90 | 4.90 | 5.83% | 77,038 |
| Oct 20, 2026 | 4.38 | 4.72 | 4.24 | 4.63 | 4.63 | 5.47% | 95,358 |
| Oct 19, 2026 | 4.39 | 4.83 | 4.30 | 4.39 | 4.39 | 4.03% | 92,555 |
| Oct 16, 2026 | 4.30 | 4.44 | 4.14 | 4.22 | 4.22 | -5.38% | 115,010 |
| Oct 15, 2026 | 4.25 | 4.75 | 4.15 | 4.46 | 4.46 | 4.94% | 161,489 |
| Oct 14, 2026 | 4.53 | 4.98 | 4.25 | 4.25 | 4.25 | -6.59% | 62,259 |
| Oct 13, 2026 | 4.60 | 4.68 | 4.35 | 4.55 | 4.55 | -2.36% | 58,832 |
| Oct 12, 2026 | 4.98 | 5.00 | 4.60 | 4.66 | 4.66 | -6.24% | 31,319 |
| Oct 9, 2026 | 4.87 | 5.04 | 4.51 | 4.97 | 4.97 | 3.54% | 100,684 |
| Oct 8, 2026 | 4.15 | 4.89 | 4.15 | 4.80 | 4.80 | 16.50% | 207,566 |
| Oct 7, 2026 | 4.07 | 4.45 | 4.07 | 4.12 | 4.12 | -1.20% | 117,635 |
| Oct 6, 2026 | 4.10 | 4.30 | 3.92 | 4.17 | 4.17 | 8.88% | 105,199 |
| Oct 5, 2026 | 3.81 | 4.10 | 3.46 | 3.83 | 3.83 | 0.52% | 191,961 |
| Oct 2, 2026 | 3.40 | 3.91 | 3.40 | 3.81 | 3.81 | 10.76% | 107,280 |
| Oct 1, 2026 | 3.75 | 3.80 | 3.35 | 3.44 | 3.44 | -6.57% | 73,125 |
| Sep 30, 2026 | 3.30 | 3.88 | 3.30 | 3.68 | 3.68 | 12.94% | 120,787 |
| Sep 29, 2026 | 3.64 | 3.64 | 3.16 | 3.26 | 3.26 | -6.05% | 52,248 |
| Sep 28, 2026 | 3.43 | 3.67 | 3.43 | 3.47 | 3.47 | 1.17% | 36,388 |
| Sep 25, 2026 | 3.82 | 3.88 | 3.37 | 3.43 | 3.43 | -9.97% | 134,382 |
| Sep 24, 2026 | 3.85 | 4.00 | 3.71 | 3.81 | 3.81 | -1.30% | 99,782 |
| Sep 23, 2026 | 3.99 | 4.12 | 3.77 | 3.86 | 3.86 | -0.77% | 30,449 |
| Sep 22, 2026 | 3.50 | 3.90 | 3.36 | 3.89 | 3.89 | 14.41% | 77,631 |
| 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 |