Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
6.11
-0.14 (-2.24%)
At close: Sep 26, 2025, 4:00 PM EDT
6.08
-0.03 (-0.51%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.21 | 6.22 | 6.04 | 6.11 | 6.11 | -2.24% | 38,359,004 |
| Sep 25, 2025 | 6.13 | 6.27 | 5.99 | 6.25 | 6.25 | 0.48% | 68,323,208 |
| Sep 24, 2025 | 6.30 | 6.43 | 6.16 | 6.22 | 6.22 | -1.58% | 58,607,138 |
| Sep 23, 2025 | 6.48 | 6.62 | 6.26 | 6.32 | 6.32 | -2.02% | 55,175,236 |
| Sep 22, 2025 | 6.25 | 6.58 | 6.22 | 6.45 | 6.45 | 0.94% | 96,489,024 |
| Sep 19, 2025 | 6.39 | 6.50 | 6.32 | 6.39 | 6.39 | 0.63% | 53,037,073 |
| Sep 18, 2025 | 6.14 | 6.50 | 6.06 | 6.35 | 6.35 | 4.10% | 94,937,164 |
| Sep 17, 2025 | 6.13 | 6.13 | 5.92 | 6.10 | 6.10 | -3.48% | 110,391,279 |
| Sep 16, 2025 | 6.12 | 6.42 | 5.91 | 6.32 | 6.32 | 2.93% | 111,341,940 |
| Sep 15, 2025 | 5.90 | 6.16 | 5.61 | 6.14 | 6.14 | 2.33% | 110,348,926 |
| Sep 12, 2025 | 5.55 | 6.03 | 5.51 | 6.00 | 6.00 | 8.50% | 110,319,218 |
| Sep 11, 2025 | 5.29 | 5.57 | 5.22 | 5.53 | 5.53 | 4.34% | 85,350,125 |
| Sep 10, 2025 | 5.30 | 5.34 | 5.24 | 5.30 | 5.30 | 0.19% | 39,979,929 |
| Sep 9, 2025 | 5.16 | 5.30 | 5.09 | 5.29 | 5.29 | 1.93% | 42,873,389 |
| Sep 8, 2025 | 5.17 | 5.31 | 5.16 | 5.19 | 5.19 | 0.58% | 33,633,634 |
| Sep 5, 2025 | 5.09 | 5.18 | 5.06 | 5.16 | 5.16 | 2.18% | 35,099,870 |
| Sep 4, 2025 | 4.89 | 5.09 | 4.88 | 5.05 | 5.05 | 2.64% | 36,213,103 |
| Sep 3, 2025 | 4.93 | 4.99 | 4.89 | 4.92 | 4.92 | -0.20% | 25,041,415 |
| Sep 2, 2025 | 4.92 | 4.96 | 4.84 | 4.93 | 4.93 | -1.20% | 26,845,965 |
| Aug 29, 2025 | 4.95 | 5.01 | 4.91 | 4.99 | 4.99 | 0.40% | 36,145,862 |
| Aug 28, 2025 | 4.96 | 5.02 | 4.90 | 4.97 | 4.97 | 0.40% | 17,844,587 |
| Aug 27, 2025 | 4.99 | 5.02 | 4.94 | 4.95 | 4.95 | -1.00% | 17,636,746 |
| Aug 26, 2025 | 5.00 | 5.01 | 4.93 | 5.00 | 5.00 | -0.20% | 31,901,290 |
| Aug 25, 2025 | 5.10 | 5.12 | 4.99 | 5.01 | 5.01 | -2.34% | 26,740,220 |
| Aug 22, 2025 | 5.05 | 5.17 | 4.99 | 5.13 | 5.13 | 2.40% | 24,241,510 |
| Aug 21, 2025 | 5.03 | 5.07 | 5.00 | 5.01 | 5.01 | -0.40% | 13,694,949 |
| Aug 20, 2025 | 5.04 | 5.04 | 4.90 | 5.03 | 5.03 | -0.40% | 25,642,593 |
| Aug 19, 2025 | 5.12 | 5.26 | 5.05 | 5.05 | 5.05 | -0.98% | 33,067,861 |
| Aug 18, 2025 | 5.13 | 5.15 | 5.08 | 5.10 | 5.10 | -0.58% | 16,970,773 |
| Aug 15, 2025 | 5.13 | 5.23 | 5.11 | 5.13 | 5.13 | - | 17,794,130 |
| Aug 14, 2025 | 5.13 | 5.19 | 5.05 | 5.13 | 5.13 | 0.20% | 21,178,123 |
| Aug 13, 2025 | 5.03 | 5.15 | 4.97 | 5.12 | 5.12 | 2.61% | 35,414,231 |
| Aug 12, 2025 | 4.86 | 4.99 | 4.85 | 4.99 | 4.99 | 3.53% | 23,801,611 |
| Aug 11, 2025 | 4.87 | 4.89 | 4.77 | 4.82 | 4.82 | -1.23% | 18,079,215 |
| Aug 8, 2025 | 4.97 | 4.99 | 4.85 | 4.88 | 4.88 | -1.41% | 21,994,516 |
| Aug 7, 2025 | 4.84 | 4.96 | 4.77 | 4.95 | 4.95 | 3.77% | 42,229,226 |
| Aug 6, 2025 | 4.94 | 4.96 | 4.76 | 4.77 | 4.77 | -4.02% | 28,108,321 |
| Aug 5, 2025 | 4.96 | 5.03 | 4.90 | 4.97 | 4.97 | 0.20% | 35,509,186 |
| Aug 4, 2025 | 4.87 | 5.00 | 4.84 | 4.96 | 4.96 | 3.33% | 26,746,967 |
| Aug 1, 2025 | 4.88 | 4.90 | 4.73 | 4.80 | 4.80 | -1.84% | 39,733,682 |
| Jul 31, 2025 | 5.11 | 5.12 | 4.80 | 4.89 | 4.89 | -7.56% | 80,297,033 |
| Jul 30, 2025 | 5.31 | 5.36 | 5.26 | 5.29 | 5.29 | -0.38% | 43,481,369 |
| Jul 29, 2025 | 5.40 | 5.43 | 5.27 | 5.31 | 5.31 | 0.57% | 44,062,885 |
| Jul 28, 2025 | 5.36 | 5.36 | 5.25 | 5.28 | 5.28 | -1.49% | 25,521,520 |
| Jul 25, 2025 | 5.36 | 5.39 | 5.30 | 5.36 | 5.36 | 0.37% | 25,384,677 |
| Jul 24, 2025 | 5.36 | 5.39 | 5.27 | 5.34 | 5.34 | -0.56% | 22,180,571 |
| Jul 23, 2025 | 5.49 | 5.52 | 5.32 | 5.37 | 5.37 | -1.83% | 32,321,640 |
| Jul 22, 2025 | 5.43 | 5.50 | 5.21 | 5.47 | 5.47 | 2.24% | 54,391,146 |
| Jul 21, 2025 | 5.46 | 5.48 | 5.24 | 5.35 | 5.35 | 0.19% | 68,286,769 |
| Jul 18, 2025 | 5.35 | 5.42 | 5.29 | 5.34 | 5.34 | 1.71% | 45,217,634 |