GridAI Technologies Corp. (GRDX)
NASDAQ: GRDX · Real-Time Price · USD
5.09
+0.23 (4.73%)
At close: Jun 16, 2026, 4:00 PM EDT
5.19
+0.10 (1.96%)
After-hours: Jun 16, 2026, 5:04 PM EDT
GridAI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5.09 | 5.67 | 5.09 | 5.61 | 5.61 | 13.33% | 235,817 |
| May 28, 2026 | 4.66 | 5.40 | 4.66 | 4.95 | 4.95 | 4.43% | 284,801 |
| May 27, 2026 | 4.60 | 4.77 | 4.55 | 4.74 | 4.74 | 2.82% | 39,794 |
| May 26, 2026 | 4.92 | 5.20 | 4.50 | 4.61 | 4.61 | -4.75% | 129,122 |
| May 22, 2026 | 4.47 | 5.03 | 4.11 | 4.84 | 4.84 | 4.99% | 182,784 |
| May 21, 2026 | 3.87 | 4.66 | 3.87 | 4.61 | 4.61 | 20.05% | 169,216 |
| May 20, 2026 | 3.97 | 3.99 | 3.78 | 3.84 | 3.84 | -0.26% | 44,812 |
| May 19, 2026 | 3.73 | 4.08 | 3.60 | 3.85 | 3.85 | 1.85% | 52,046 |
| May 18, 2026 | 3.86 | 4.06 | 3.75 | 3.78 | 3.78 | -2.33% | 77,434 |
| May 15, 2026 | 3.80 | 4.72 | 3.53 | 3.87 | 3.87 | 6.32% | 618,995 |
| May 14, 2026 | 3.42 | 3.72 | 3.16 | 3.64 | 3.64 | 5.51% | 289,116 |
| May 13, 2026 | 3.37 | 3.52 | 3.14 | 3.45 | 3.45 | 2.99% | 60,457 |
| May 12, 2026 | 3.27 | 3.56 | 3.26 | 3.35 | 3.35 | 5.02% | 93,636 |
| May 11, 2026 | 3.33 | 3.42 | 3.02 | 3.19 | 3.19 | -6.73% | 87,969 |
| May 8, 2026 | 2.95 | 3.52 | 2.80 | 3.42 | 3.42 | 20.00% | 259,890 |
| May 7, 2026 | 2.52 | 2.96 | 2.48 | 2.85 | 2.85 | 11.33% | 248,485 |
| May 6, 2026 | 2.41 | 2.62 | 2.41 | 2.56 | 2.56 | 4.49% | 48,298 |
| May 5, 2026 | 2.43 | 2.55 | 2.37 | 2.45 | 2.45 | 0.82% | 54,427 |
| May 4, 2026 | 2.50 | 2.55 | 2.35 | 2.43 | 2.43 | -3.57% | 78,383 |
| May 1, 2026 | 2.48 | 2.55 | 2.39 | 2.52 | 2.52 | 0.40% | 44,088 |
| Apr 30, 2026 | 2.18 | 2.60 | 2.14 | 2.51 | 2.51 | 17.29% | 108,189 |
| Apr 29, 2026 | 2.19 | 2.29 | 2.11 | 2.14 | 2.14 | -4.46% | 38,110 |
| Apr 28, 2026 | 2.29 | 2.34 | 2.21 | 2.24 | 2.24 | -0.44% | 22,879 |
| Apr 27, 2026 | 2.24 | 2.30 | 2.16 | 2.25 | 2.25 | -0.88% | 110,132 |
| Apr 24, 2026 | 2.39 | 2.39 | 2.21 | 2.27 | 2.27 | - | 108,248 |
| Apr 23, 2026 | 2.39 | 2.39 | 2.21 | 2.27 | 2.27 | -3.40% | 70,525 |
| Apr 22, 2026 | 2.49 | 2.55 | 2.28 | 2.35 | 2.35 | -2.89% | 86,039 |
| Apr 21, 2026 | 2.89 | 2.89 | 2.35 | 2.42 | 2.42 | -13.26% | 203,811 |
| Apr 20, 2026 | 2.82 | 2.90 | 2.56 | 2.79 | 2.79 | -3.46% | 115,671 |
| Apr 17, 2026 | 2.50 | 2.89 | 2.45 | 2.89 | 2.89 | 18.44% | 148,806 |
| Apr 16, 2026 | 2.40 | 2.52 | 2.30 | 2.44 | 2.44 | 7.02% | 260,661 |
| Apr 15, 2026 | 2.06 | 2.30 | 2.06 | 2.28 | 2.28 | 10.68% | 167,599 |
| Apr 14, 2026 | 2.03 | 2.10 | 2.03 | 2.06 | 2.06 | 1.48% | 36,057 |
| Apr 13, 2026 | 2.07 | 2.19 | 2.01 | 2.03 | 2.03 | -2.87% | 94,124 |
| Apr 10, 2026 | 2.21 | 2.30 | 2.00 | 2.09 | 2.09 | -4.13% | 129,573 |
| Apr 9, 2026 | 2.12 | 2.23 | 2.06 | 2.18 | 2.18 | 4.81% | 61,414 |
| Apr 8, 2026 | 2.19 | 2.22 | 2.05 | 2.08 | 2.08 | -3.70% | 126,966 |
| Apr 7, 2026 | 2.19 | 2.23 | 2.14 | 2.16 | 2.16 | -0.92% | 58,389 |