Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
5.15
+0.02 (0.39%)
At close: Dec 26, 2025, 4:00 PM EST
5.18
+0.03 (0.58%)
After-hours: Dec 26, 2025, 7:57 PM EST
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.14 | 5.16 | 5.08 | 5.15 | 5.15 | 0.39% | 20,572,330 |
| Dec 24, 2025 | 5.08 | 5.15 | 5.03 | 5.13 | 5.13 | 0.98% | 14,444,371 |
| Dec 23, 2025 | 5.17 | 5.24 | 5.07 | 5.08 | 5.08 | -1.93% | 33,925,483 |
| Dec 22, 2025 | 5.02 | 5.28 | 5.01 | 5.18 | 5.18 | 5.07% | 31,804,861 |
| Dec 19, 2025 | 4.97 | 5.03 | 4.91 | 4.93 | 4.93 | 0.20% | 39,944,904 |
| Dec 18, 2025 | 4.90 | 4.97 | 4.89 | 4.92 | 4.92 | 1.03% | 22,612,253 |
| Dec 17, 2025 | 4.97 | 4.97 | 4.85 | 4.87 | 4.87 | -1.62% | 38,301,014 |
| Dec 16, 2025 | 5.00 | 5.05 | 4.92 | 4.95 | 4.95 | -1.39% | 39,110,211 |
| Dec 15, 2025 | 5.15 | 5.16 | 4.99 | 5.02 | 5.02 | -2.52% | 55,131,912 |
| Dec 12, 2025 | 5.19 | 5.27 | 5.11 | 5.15 | 5.15 | -0.58% | 28,823,150 |
| Dec 11, 2025 | 5.15 | 5.19 | 5.10 | 5.18 | 5.18 | - | 32,941,233 |
| Dec 10, 2025 | 5.10 | 5.24 | 5.05 | 5.18 | 5.18 | 0.58% | 55,972,385 |
| Dec 9, 2025 | 5.11 | 5.22 | 5.08 | 5.15 | 5.15 | -0.19% | 50,690,586 |
| Dec 8, 2025 | 5.19 | 5.27 | 5.11 | 5.16 | 5.16 | -0.58% | 34,257,437 |
| Dec 5, 2025 | 5.29 | 5.35 | 5.18 | 5.19 | 5.19 | -2.08% | 42,094,717 |
| Dec 4, 2025 | 5.21 | 5.35 | 5.20 | 5.30 | 5.30 | 0.57% | 31,185,228 |
| Dec 3, 2025 | 5.24 | 5.30 | 5.15 | 5.27 | 5.27 | 0.19% | 34,722,224 |
| Dec 2, 2025 | 5.26 | 5.31 | 5.22 | 5.26 | 5.26 | -0.19% | 33,420,441 |
| Dec 1, 2025 | 5.36 | 5.37 | 5.25 | 5.27 | 5.27 | -3.30% | 30,693,118 |
| Nov 28, 2025 | 5.41 | 5.50 | 5.36 | 5.45 | 5.45 | 2.44% | 23,586,023 |
| Nov 26, 2025 | 5.29 | 5.36 | 5.21 | 5.32 | 5.32 | 1.53% | 36,742,887 |
| Nov 25, 2025 | 5.27 | 5.34 | 5.19 | 5.24 | 5.24 | -0.19% | 42,646,404 |
| Nov 24, 2025 | 5.17 | 5.37 | 5.11 | 5.25 | 5.25 | 7.14% | 89,782,022 |
| Nov 21, 2025 | 5.01 | 5.06 | 4.82 | 4.90 | 4.90 | -1.61% | 72,818,906 |
| Nov 20, 2025 | 5.41 | 5.41 | 4.96 | 4.98 | 4.98 | -6.21% | 83,061,263 |
| Nov 19, 2025 | 5.30 | 5.38 | 5.25 | 5.31 | 5.31 | -0.19% | 58,833,031 |
| Nov 18, 2025 | 5.31 | 5.37 | 5.22 | 5.32 | 5.32 | -0.19% | 58,324,363 |
| Nov 17, 2025 | 5.39 | 5.52 | 5.27 | 5.33 | 5.33 | -1.48% | 42,280,653 |
| Nov 14, 2025 | 5.38 | 5.53 | 5.36 | 5.41 | 5.41 | -2.35% | 40,982,177 |
| Nov 13, 2025 | 5.71 | 5.72 | 5.48 | 5.54 | 5.54 | -4.32% | 52,359,518 |
| Nov 12, 2025 | 5.85 | 6.02 | 5.78 | 5.79 | 5.79 | -1.53% | 47,395,932 |
| Nov 11, 2025 | 6.02 | 6.24 | 5.80 | 5.88 | 5.88 | -0.34% | 63,902,315 |
| Nov 10, 2025 | 5.78 | 6.00 | 5.73 | 5.90 | 5.90 | 6.12% | 59,920,567 |
| Nov 7, 2025 | 5.70 | 5.79 | 5.45 | 5.56 | 5.56 | -1.24% | 85,490,312 |
| Nov 6, 2025 | 5.70 | 5.84 | 5.55 | 5.63 | 5.63 | -0.18% | 52,901,165 |
| Nov 5, 2025 | 5.82 | 5.86 | 5.62 | 5.64 | 5.64 | -2.51% | 83,244,801 |
| Nov 4, 2025 | 5.57 | 5.82 | 5.36 | 5.79 | 5.79 | -4.70% | 112,273,769 |
| Nov 3, 2025 | 6.01 | 6.12 | 5.90 | 6.07 | 6.07 | 1.00% | 79,564,697 |
| Oct 31, 2025 | 5.97 | 6.08 | 5.95 | 6.01 | 6.01 | 0.50% | 41,950,151 |
| Oct 30, 2025 | 6.00 | 6.08 | 5.92 | 5.98 | 5.98 | -1.16% | 39,456,843 |
| Oct 29, 2025 | 5.94 | 6.09 | 5.85 | 6.05 | 6.05 | 1.85% | 55,308,644 |
| Oct 28, 2025 | 6.23 | 6.24 | 5.90 | 5.94 | 5.94 | -2.94% | 48,236,570 |
| Oct 27, 2025 | 6.00 | 6.13 | 5.91 | 6.12 | 6.12 | 4.62% | 51,338,080 |
| Oct 24, 2025 | 5.85 | 5.92 | 5.77 | 5.85 | 5.85 | 2.27% | 50,349,230 |
| Oct 23, 2025 | 5.67 | 5.76 | 5.58 | 5.72 | 5.72 | 1.78% | 51,345,261 |
| Oct 22, 2025 | 5.62 | 5.62 | 5.42 | 5.62 | 5.62 | 0.36% | 48,402,597 |
| Oct 21, 2025 | 5.68 | 5.68 | 5.54 | 5.60 | 5.60 | -1.23% | 48,870,444 |
| Oct 20, 2025 | 5.79 | 5.81 | 5.65 | 5.67 | 5.67 | 0.53% | 30,957,461 |
| Oct 17, 2025 | 5.62 | 5.68 | 5.54 | 5.64 | 5.64 | -1.23% | 41,462,614 |
| Oct 16, 2025 | 5.95 | 5.99 | 5.64 | 5.71 | 5.71 | -3.55% | 39,900,546 |