Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
3.730
-0.060 (-1.58%)
At close: Mar 25, 2026, 4:00 PM EDT
3.730
0.00 (0.00%)
After-hours: Mar 25, 2026, 4:32 PM EDT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.83 | 3.95 | 3.70 | 3.73 | - | -1.58% | 42,068,175 |
| Mar 24, 2026 | 3.65 | 3.83 | 3.62 | 3.79 | 3.79 | 4.12% | 69,351,801 |
| Mar 23, 2026 | 3.60 | 3.71 | 3.59 | 3.64 | 3.64 | 2.25% | 38,192,627 |
| Mar 20, 2026 | 3.65 | 3.68 | 3.55 | 3.56 | 3.56 | -3.26% | 50,442,326 |
| Mar 19, 2026 | 3.72 | 3.73 | 3.66 | 3.68 | 3.68 | -1.87% | 41,204,695 |
| Mar 18, 2026 | 3.83 | 3.90 | 3.73 | 3.75 | 3.75 | -2.34% | 20,740,249 |
| Mar 17, 2026 | 3.78 | 3.87 | 3.77 | 3.84 | 3.84 | 2.40% | 23,783,774 |
| Mar 16, 2026 | 3.74 | 3.83 | 3.72 | 3.75 | 3.75 | 1.08% | 28,257,704 |
| Mar 13, 2026 | 3.77 | 3.81 | 3.70 | 3.71 | 3.71 | -1.07% | 28,838,402 |
| Mar 12, 2026 | 3.83 | 3.85 | 3.72 | 3.75 | 3.75 | -3.60% | 55,691,459 |
| Mar 11, 2026 | 3.85 | 3.94 | 3.81 | 3.89 | 3.89 | 0.52% | 40,960,591 |
| Mar 10, 2026 | 3.96 | 4.00 | 3.85 | 3.87 | 3.87 | -2.27% | 35,638,500 |
| Mar 9, 2026 | 3.91 | 3.96 | 3.82 | 3.96 | 3.96 | -0.50% | 41,133,781 |
| Mar 6, 2026 | 4.02 | 4.04 | 3.97 | 3.98 | 3.98 | -1.24% | 34,101,926 |
| Mar 5, 2026 | 4.09 | 4.13 | 4.00 | 4.03 | 4.03 | -1.71% | 34,719,673 |
| Mar 4, 2026 | 4.11 | 4.15 | 4.01 | 4.10 | 4.10 | 0.49% | 44,607,116 |
| Mar 3, 2026 | 4.03 | 4.14 | 3.92 | 4.08 | 4.08 | -2.39% | 53,754,351 |
| Mar 2, 2026 | 4.16 | 4.22 | 4.06 | 4.18 | 4.18 | -0.95% | 33,392,079 |
| Feb 27, 2026 | 4.20 | 4.28 | 4.18 | 4.22 | 4.22 | -2.09% | 35,247,156 |
| Feb 26, 2026 | 4.18 | 4.32 | 4.14 | 4.31 | 4.31 | 2.38% | 26,936,129 |
| Feb 25, 2026 | 4.25 | 4.38 | 4.19 | 4.21 | 4.21 | 1.45% | 33,835,437 |
| Feb 24, 2026 | 4.11 | 4.15 | 4.05 | 4.15 | 4.15 | -0.72% | 43,612,426 |
| Feb 23, 2026 | 4.33 | 4.39 | 4.13 | 4.18 | 4.18 | -4.57% | 33,806,203 |
| Feb 20, 2026 | 4.36 | 4.51 | 4.33 | 4.38 | 4.38 | -0.45% | 26,041,710 |
| Feb 19, 2026 | 4.40 | 4.46 | 4.32 | 4.40 | 4.40 | -1.12% | 35,693,202 |
| Feb 18, 2026 | 4.31 | 4.51 | 4.27 | 4.45 | 4.45 | 4.22% | 51,800,904 |
| Feb 17, 2026 | 4.19 | 4.30 | 4.10 | 4.27 | 4.27 | 3.39% | 39,291,337 |
| Feb 13, 2026 | 4.24 | 4.31 | 4.00 | 4.13 | 4.13 | -3.28% | 76,183,530 |
| Feb 12, 2026 | 4.20 | 4.49 | 4.20 | 4.27 | 4.27 | 0.95% | 63,567,340 |
| Feb 11, 2026 | 4.36 | 4.39 | 4.19 | 4.23 | 4.23 | -1.86% | 47,991,355 |
| Feb 10, 2026 | 4.29 | 4.41 | 4.23 | 4.31 | 4.31 | 1.17% | 40,562,511 |
| Feb 9, 2026 | 4.28 | 4.34 | 4.21 | 4.26 | 4.26 | -0.23% | 46,154,379 |
| Feb 6, 2026 | 4.22 | 4.33 | 4.12 | 4.27 | 4.27 | 2.89% | 47,296,903 |
| Feb 5, 2026 | 4.13 | 4.16 | 4.06 | 4.15 | 4.15 | -0.95% | 71,321,672 |
| Feb 4, 2026 | 4.33 | 4.37 | 4.15 | 4.19 | 4.19 | -1.87% | 53,396,964 |
| Feb 3, 2026 | 4.42 | 4.44 | 4.18 | 4.27 | 4.27 | -3.17% | 61,463,523 |
| Feb 2, 2026 | 4.28 | 4.43 | 4.25 | 4.41 | 4.41 | 2.56% | 75,958,447 |
| Jan 30, 2026 | 4.42 | 4.47 | 4.29 | 4.30 | 4.30 | -3.80% | 50,346,092 |
| Jan 29, 2026 | 4.54 | 4.56 | 4.38 | 4.47 | 4.47 | -1.32% | 49,499,260 |
| Jan 28, 2026 | 4.67 | 4.68 | 4.51 | 4.53 | 4.53 | -3.41% | 51,929,848 |
| Jan 27, 2026 | 4.59 | 4.80 | 4.59 | 4.69 | 4.69 | 2.85% | 74,725,709 |
| Jan 26, 2026 | 4.56 | 4.67 | 4.54 | 4.56 | 4.56 | -0.44% | 36,327,662 |
| Jan 23, 2026 | 4.52 | 4.64 | 4.52 | 4.58 | 4.58 | 0.66% | 62,502,254 |
| Jan 22, 2026 | 4.45 | 4.60 | 4.43 | 4.55 | 4.55 | 3.41% | 46,274,889 |
| Jan 21, 2026 | 4.55 | 4.55 | 4.39 | 4.40 | 4.40 | -2.44% | 63,926,864 |
| Jan 20, 2026 | 4.39 | 4.56 | 4.35 | 4.51 | 4.51 | 2.97% | 69,498,340 |
| Jan 16, 2026 | 4.58 | 4.60 | 4.36 | 4.38 | 4.38 | -0.23% | 65,603,715 |
| Jan 15, 2026 | 4.61 | 4.63 | 4.33 | 4.39 | 4.39 | -5.18% | 111,735,006 |
| Jan 14, 2026 | 4.73 | 4.76 | 4.58 | 4.63 | 4.63 | -3.34% | 57,522,080 |
| Jan 13, 2026 | 4.90 | 4.90 | 4.75 | 4.79 | 4.79 | -2.04% | 33,430,278 |