Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
4.900
+0.115 (2.40%)
At close: Feb 21, 2025, 4:00 PM
4.850
-0.050 (-1.02%)
After-hours: Feb 21, 2025, 7:59 PM EST
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.01 | 5.29 | 4.80 | 4.90 | 4.90 | 2.40% | 56,504,894 |
| Feb 20, 2025 | 5.08 | 5.15 | 4.71 | 4.79 | 4.79 | -10.39% | 82,287,570 |
| Feb 19, 2025 | 5.36 | 5.37 | 5.10 | 5.34 | 5.34 | 0.75% | 86,958,551 |
| Feb 18, 2025 | 5.30 | 5.53 | 5.10 | 5.30 | 5.30 | 8.16% | 111,637,010 |
| Feb 14, 2025 | 4.98 | 5.04 | 4.86 | 4.90 | 4.90 | -1.21% | 31,294,789 |
| Feb 13, 2025 | 5.07 | 5.07 | 4.74 | 4.96 | 4.96 | -0.80% | 48,340,513 |
| Feb 12, 2025 | 4.75 | 5.08 | 4.75 | 5.00 | 5.00 | 4.60% | 57,675,355 |
| Feb 11, 2025 | 4.79 | 4.85 | 4.73 | 4.78 | 4.78 | - | 26,931,770 |
| Feb 10, 2025 | 4.79 | 4.84 | 4.70 | 4.78 | 4.78 | -0.21% | 22,116,109 |
| Feb 7, 2025 | 4.71 | 4.83 | 4.70 | 4.79 | 4.79 | 2.57% | 32,404,771 |
| Feb 6, 2025 | 4.68 | 4.72 | 4.59 | 4.67 | 4.67 | 2.41% | 29,748,258 |
| Feb 5, 2025 | 4.80 | 4.92 | 4.53 | 4.56 | 4.56 | -10.76% | 63,630,517 |
| Feb 4, 2025 | 4.98 | 5.19 | 4.93 | 5.11 | 5.11 | 12.56% | 77,206,798 |
| Feb 3, 2025 | 4.49 | 4.61 | 4.44 | 4.54 | 4.54 | -0.87% | 20,591,243 |
| Jan 31, 2025 | 4.69 | 4.71 | 4.55 | 4.58 | 4.58 | -1.29% | 26,008,992 |
| Jan 30, 2025 | 4.81 | 4.83 | 4.62 | 4.64 | 4.64 | -2.93% | 28,454,717 |
| Jan 29, 2025 | 4.55 | 4.79 | 4.54 | 4.78 | 4.78 | 4.82% | 34,365,257 |
| Jan 28, 2025 | 4.49 | 4.58 | 4.40 | 4.56 | 4.56 | 2.70% | 15,967,160 |
| Jan 27, 2025 | 4.48 | 4.51 | 4.41 | 4.44 | 4.44 | -2.84% | 18,440,338 |
| Jan 24, 2025 | 4.67 | 4.67 | 4.50 | 4.57 | 4.57 | -1.51% | 20,958,332 |
| Jan 23, 2025 | 4.68 | 4.70 | 4.55 | 4.64 | 4.64 | -0.43% | 17,487,730 |
| Jan 22, 2025 | 4.66 | 4.68 | 4.57 | 4.66 | 4.66 | 1.08% | 27,799,442 |
| Jan 21, 2025 | 4.68 | 4.68 | 4.54 | 4.61 | 4.61 | 2.44% | 34,041,096 |
| Jan 17, 2025 | 4.50 | 4.63 | 4.47 | 4.50 | 4.50 | 1.12% | 30,389,021 |
| Jan 16, 2025 | 4.54 | 4.57 | 4.44 | 4.45 | 4.45 | -0.22% | 23,767,375 |
| Jan 15, 2025 | 4.43 | 4.60 | 4.42 | 4.46 | 4.46 | 2.29% | 25,732,155 |
| Jan 14, 2025 | 4.51 | 4.56 | 4.34 | 4.36 | 4.36 | -3.11% | 31,140,361 |
| Jan 13, 2025 | 4.38 | 4.51 | 4.37 | 4.50 | 4.50 | 0.22% | 21,088,192 |
| Jan 10, 2025 | 4.51 | 4.53 | 4.37 | 4.49 | 4.49 | -3.02% | 30,128,915 |
| Jan 8, 2025 | 4.76 | 4.76 | 4.51 | 4.63 | 4.63 | -2.32% | 23,947,628 |
| Jan 7, 2025 | 4.91 | 4.91 | 4.71 | 4.74 | 4.74 | -2.67% | 23,034,632 |
| Jan 6, 2025 | 4.99 | 5.00 | 4.83 | 4.87 | 4.87 | 1.25% | 22,329,449 |
| Jan 3, 2025 | 4.71 | 4.81 | 4.64 | 4.81 | 4.81 | 1.48% | 16,953,833 |
| Jan 2, 2025 | 4.73 | 4.85 | 4.70 | 4.74 | 4.74 | 0.42% | 15,505,193 |
| Dec 31, 2024 | 4.72 | 4.77 | 4.65 | 4.72 | 4.72 | -0.84% | 15,072,367 |
| Dec 30, 2024 | 4.77 | 4.78 | 4.72 | 4.76 | 4.76 | -1.04% | 17,883,393 |
| Dec 27, 2024 | 4.96 | 4.96 | 4.75 | 4.81 | 4.81 | -3.02% | 22,492,678 |
| Dec 26, 2024 | 4.91 | 5.03 | 4.89 | 4.96 | 4.96 | 0.40% | 11,563,894 |
| Dec 24, 2024 | 4.88 | 4.99 | 4.83 | 4.94 | 4.94 | 1.23% | 8,028,902 |
| Dec 23, 2024 | 4.90 | 4.92 | 4.84 | 4.88 | 4.88 | -0.41% | 17,509,536 |
| Dec 20, 2024 | 4.81 | 4.98 | 4.80 | 4.90 | 4.90 | -0.41% | 28,387,260 |
| Dec 19, 2024 | 4.92 | 4.98 | 4.81 | 4.92 | 4.92 | 0.20% | 22,249,654 |
| Dec 18, 2024 | 5.18 | 5.19 | 4.87 | 4.91 | 4.91 | -4.47% | 25,915,091 |
| Dec 17, 2024 | 5.07 | 5.15 | 4.96 | 5.14 | 5.14 | 0.19% | 31,425,503 |
| Dec 16, 2024 | 5.15 | 5.19 | 5.03 | 5.13 | 5.13 | - | 34,454,622 |
| Dec 13, 2024 | 5.20 | 5.24 | 5.08 | 5.13 | 5.13 | -0.97% | 28,729,105 |
| Dec 12, 2024 | 5.40 | 5.41 | 5.17 | 5.18 | 5.18 | -4.07% | 34,765,709 |
| Dec 11, 2024 | 5.51 | 5.52 | 5.37 | 5.40 | 5.40 | -0.55% | 30,745,481 |
| Dec 10, 2024 | 5.27 | 5.48 | 5.20 | 5.43 | 5.43 | 1.88% | 65,821,750 |
| Dec 9, 2024 | 5.21 | 5.40 | 5.16 | 5.33 | 5.33 | 3.70% | 36,944,266 |
| Dec 6, 2024 | 5.28 | 5.30 | 5.07 | 5.14 | 5.14 | -1.91% | 26,485,302 |
| Dec 5, 2024 | 5.23 | 5.27 | 5.12 | 5.24 | 5.24 | -1.32% | 26,155,094 |
| Dec 4, 2024 | 5.28 | 5.39 | 5.21 | 5.31 | 5.31 | 0.38% | 44,466,397 |
| Dec 3, 2024 | 5.18 | 5.33 | 5.15 | 5.29 | 5.29 | 2.12% | 39,148,529 |
| Dec 2, 2024 | 5.06 | 5.19 | 5.00 | 5.18 | 5.18 | 3.60% | 26,513,174 |
| Nov 29, 2024 | 5.16 | 5.18 | 4.95 | 5.00 | 5.00 | -3.47% | 27,784,588 |
| Nov 27, 2024 | 5.16 | 5.32 | 5.09 | 5.18 | 5.18 | 0.58% | 36,030,162 |
| Nov 26, 2024 | 5.14 | 5.31 | 5.14 | 5.15 | 5.15 | 0.19% | 20,366,457 |
| Nov 25, 2024 | 5.21 | 5.21 | 5.02 | 5.14 | 5.14 | 1.38% | 48,803,041 |
| Nov 22, 2024 | 5.44 | 5.49 | 5.00 | 5.07 | 5.07 | -10.58% | 58,748,875 |
| Nov 21, 2024 | 5.50 | 5.72 | 5.47 | 5.67 | 5.67 | 0.18% | 52,984,852 |
| Nov 20, 2024 | 5.48 | 5.67 | 5.40 | 5.66 | 5.66 | 3.66% | 82,005,256 |
| Nov 19, 2024 | 4.96 | 5.54 | 4.94 | 5.46 | 5.46 | 9.42% | 96,743,665 |
| Nov 18, 2024 | 4.76 | 5.00 | 4.70 | 4.99 | 4.99 | 5.50% | 59,147,715 |
| Nov 15, 2024 | 4.70 | 4.74 | 4.59 | 4.73 | 4.73 | - | 54,447,498 |
| Nov 14, 2024 | 4.81 | 4.85 | 4.70 | 4.73 | 4.73 | -3.27% | 44,780,565 |
| Nov 13, 2024 | 4.84 | 4.90 | 4.54 | 4.89 | 4.89 | - | 80,202,765 |
| Nov 12, 2024 | 4.72 | 4.93 | 4.59 | 4.89 | 4.89 | 11.64% | 148,639,404 |
| Nov 11, 2024 | 4.31 | 4.41 | 4.26 | 4.38 | 4.38 | 3.55% | 68,608,602 |
| Nov 8, 2024 | 4.25 | 4.26 | 4.05 | 4.23 | 4.23 | -0.94% | 20,953,651 |
| Nov 7, 2024 | 4.32 | 4.44 | 4.26 | 4.27 | 4.27 | 1.18% | 23,567,240 |
| Nov 6, 2024 | 4.20 | 4.23 | 4.11 | 4.22 | 4.22 | 0.72% | 22,590,150 |
| Nov 5, 2024 | 4.08 | 4.20 | 4.08 | 4.19 | 4.19 | 2.44% | 19,279,942 |
| Nov 4, 2024 | 4.05 | 4.14 | 4.04 | 4.09 | 4.09 | 0.49% | 14,474,918 |
| Nov 1, 2024 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | -0.25% | 12,661,550 |
| Oct 31, 2024 | 4.14 | 4.16 | 4.06 | 4.08 | 4.08 | -0.97% | 19,758,613 |
| Oct 30, 2024 | 4.14 | 4.14 | 4.06 | 4.12 | 4.12 | -1.20% | 15,906,646 |
| Oct 29, 2024 | 4.15 | 4.24 | 4.14 | 4.17 | 4.17 | - | 24,303,768 |
| Oct 28, 2024 | 4.12 | 4.20 | 4.11 | 4.17 | 4.17 | 2.46% | 24,925,067 |
| Oct 25, 2024 | 4.16 | 4.18 | 4.04 | 4.07 | 4.07 | -1.45% | 21,567,341 |
| Oct 24, 2024 | 4.11 | 4.16 | 4.09 | 4.13 | 4.13 | -0.24% | 42,011,660 |
| Oct 23, 2024 | 4.20 | 4.32 | 4.13 | 4.14 | 4.14 | -0.48% | 52,808,495 |
| Oct 22, 2024 | 4.15 | 4.22 | 4.11 | 4.16 | 4.16 | 3.23% | 68,351,700 |
| Oct 21, 2024 | 3.75 | 4.06 | 3.75 | 4.03 | 4.03 | 8.04% | 59,158,274 |
| Oct 18, 2024 | 3.64 | 3.74 | 3.62 | 3.73 | 3.73 | 3.04% | 34,795,460 |
| Oct 17, 2024 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 14,300,871 |
| Oct 16, 2024 | 3.63 | 3.67 | 3.59 | 3.60 | 3.60 | -0.28% | 17,748,144 |
| Oct 15, 2024 | 3.64 | 3.64 | 3.58 | 3.61 | 3.61 | -0.55% | 32,695,068 |
| Oct 14, 2024 | 3.67 | 3.68 | 3.62 | 3.63 | 3.63 | -0.55% | 25,563,746 |
| Oct 11, 2024 | 3.65 | 3.67 | 3.60 | 3.65 | 3.65 | 0.55% | 25,083,248 |
| Oct 10, 2024 | 3.64 | 3.64 | 3.58 | 3.63 | 3.63 | -0.82% | 22,801,122 |
| Oct 9, 2024 | 3.67 | 3.68 | 3.64 | 3.66 | 3.66 | -1.08% | 19,621,065 |
| Oct 8, 2024 | 3.67 | 3.70 | 3.63 | 3.70 | 3.70 | 0.27% | 35,229,467 |
| Oct 7, 2024 | 3.67 | 3.71 | 3.67 | 3.69 | 3.69 | 0.27% | 19,294,842 |
| Oct 4, 2024 | 3.71 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 22,547,933 |
| Oct 3, 2024 | 3.74 | 3.77 | 3.69 | 3.70 | 3.70 | -1.86% | 27,899,286 |
| Oct 2, 2024 | 3.80 | 3.80 | 3.67 | 3.77 | 3.77 | -0.53% | 31,676,349 |
| Oct 1, 2024 | 3.80 | 3.81 | 3.74 | 3.79 | 3.79 | -0.26% | 39,070,157 |
| Sep 30, 2024 | 3.88 | 3.88 | 3.75 | 3.80 | 3.80 | -1.30% | 36,780,061 |
| Sep 27, 2024 | 3.80 | 3.88 | 3.77 | 3.85 | 3.85 | 1.32% | 30,715,529 |