GridAI Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	3.14	3.20	2.95	3.15	-	0.64%	12,920
Jan 30, 2026	2.80	3.34	2.79	3.13	3.13	9.82%	213,329
Jan 29, 2026	3.00	3.16	2.82	2.85	2.85	-5.00%	93,181
Jan 28, 2026	3.31	3.39	2.98	3.00	3.00	-10.71%	90,144
Jan 27, 2026	3.09	3.37	3.00	3.36	3.36	8.39%	124,339
Jan 26, 2026	3.19	3.27	2.67	3.10	3.10	-2.97%	148,973
Jan 23, 2026	3.68	3.71	3.17	3.20	3.20	-10.00%	177,646
Jan 22, 2026	3.56	3.64	3.35	3.55	3.55	6.61%	135,461
Jan 21, 2026	3.26	3.49	3.08	3.33	3.33	1.52%	115,128
Jan 20, 2026	3.86	3.86	3.21	3.28	3.28	-16.33%	169,244
Jan 16, 2026	4.10	4.12	3.76	3.92	3.92	-1.01%	116,921
Jan 15, 2026	3.87	4.00	3.76	3.96	3.96	2.33%	134,787
Jan 14, 2026	3.95	4.00	3.87	3.87	3.87	-2.03%	35,778
Jan 13, 2026	4.09	4.09	3.76	3.95	3.95	-2.47%	128,308
Jan 12, 2026	4.60	4.60	4.01	4.05	4.05	-13.28%	174,045
Jan 9, 2026	4.41	4.74	4.40	4.67	4.67	3.32%	148,974
Jan 8, 2026	4.75	4.93	4.41	4.52	4.52	-8.32%	96,335
Jan 7, 2026	4.69	5.11	4.69	4.93	4.93	7.17%	179,564
Jan 6, 2026	4.90	5.01	4.06	4.60	4.60	-5.15%	278,640
Jan 5, 2026	5.30	5.30	4.65	4.85	4.85	-5.64%	184,904
Jan 2, 2026	4.52	5.25	4.30	5.14	5.14	10.30%	358,112
Dec 31, 2025	4.20	4.77	4.00	4.66	4.66	12.83%	309,642
Dec 30, 2025	3.37	4.21	3.37	4.13	4.13	23.28%	248,802
Dec 29, 2025	3.05	3.45	2.82	3.35	3.35	12.42%	176,408
Dec 26, 2025	2.50	3.25	2.48	2.98	2.98	16.86%	291,922
Dec 24, 2025	2.70	2.76	2.55	2.55	2.55	-3.04%	14,001
Dec 23, 2025	2.84	2.84	2.52	2.63	2.63	-5.73%	102,601
Dec 22, 2025	2.34	2.83	2.33	2.79	2.79	19.74%	40,986
Dec 19, 2025	2.22	2.40	2.06	2.33	2.33	16.21%	53,945
Dec 18, 2025	2.18	2.35	1.92	2.01	2.01	-8.03%	78,311
Dec 17, 2025	2.50	2.59	2.12	2.18	2.18	-9.17%	71,212
Dec 16, 2025	2.46	2.61	2.27	2.40	2.40	-6.25%	57,700
Dec 15, 2025	2.93	2.93	2.46	2.56	2.56	-12.93%	37,485
Dec 12, 2025	3.10	3.17	2.81	2.94	2.94	-6.07%	50,634
Dec 11, 2025	2.52	3.25	2.50	3.13	3.13	20.38%	166,532
Dec 10, 2025	2.38	2.78	2.30	2.60	2.60	8.20%	73,646
Dec 9, 2025	2.30	2.46	2.30	2.40	2.40	0.54%	21,981
Dec 8, 2025	2.45	2.50	2.34	2.39	2.39	-0.42%	45,475
Dec 5, 2025	2.54	2.60	2.39	2.40	2.40	-6.25%	36,763
Dec 4, 2025	2.25	2.59	2.22	2.56	2.56	10.34%	86,213
Dec 3, 2025	2.31	2.40	2.10	2.32	2.32	2.20%	62,879
Dec 2, 2025	2.46	2.46	2.21	2.27	2.27	-8.47%	37,342
Dec 1, 2025	2.55	2.75	2.31	2.48	2.48	-17.06%	93,931
Nov 28, 2025	3.17	3.75	2.84	2.99	2.99	5.28%	896,840
Nov 26, 2025	2.71	2.94	2.59	2.84	2.84	1.79%	74,029
Nov 25, 2025	2.93	2.93	2.57	2.79	2.79	-3.46%	39,703
Nov 24, 2025	2.72	2.89	2.62	2.89	2.89	10.31%	38,092
Nov 21, 2025	2.45	2.89	2.40	2.62	2.62	5.22%	91,740
Nov 20, 2025	2.86	2.92	2.40	2.49	2.49	-19.16%	133,745
Nov 19, 2025	3.18	3.37	2.64	3.08	3.08	-19.88%	461,034