Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
4.900
-0.030 (-0.61%)
At close: May 9, 2025, 4:00 PM
4.910
+0.010 (0.20%)
After-hours: May 9, 2025, 6:18 PM EDT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.97 | 5.02 | 4.86 | 4.90 | 4.90 | -0.61% | 22,219,413 |
| May 8, 2025 | 4.85 | 4.97 | 4.83 | 4.93 | 4.93 | 1.86% | 20,799,119 |
| May 7, 2025 | 4.97 | 4.98 | 4.79 | 4.84 | 4.84 | - | 44,377,821 |
| May 6, 2025 | 4.79 | 4.88 | 4.74 | 4.84 | 4.84 | -0.41% | 24,915,798 |
| May 5, 2025 | 4.84 | 5.00 | 4.80 | 4.86 | 4.86 | -0.61% | 25,044,092 |
| May 2, 2025 | 4.85 | 4.98 | 4.82 | 4.89 | 4.89 | 2.52% | 32,785,465 |
| May 1, 2025 | 4.93 | 4.94 | 4.75 | 4.77 | 4.77 | -2.25% | 26,912,076 |
| Apr 30, 2025 | 4.69 | 4.93 | 4.65 | 4.88 | 4.88 | 1.88% | 41,720,443 |
| Apr 29, 2025 | 4.80 | 4.85 | 4.71 | 4.79 | 4.79 | 0.63% | 33,239,742 |
| Apr 28, 2025 | 4.79 | 4.90 | 4.66 | 4.76 | 4.76 | -0.42% | 44,312,413 |
| Apr 25, 2025 | 4.65 | 4.79 | 4.56 | 4.78 | 4.78 | 2.14% | 37,684,641 |
| Apr 24, 2025 | 4.38 | 4.70 | 4.38 | 4.68 | 4.68 | 6.85% | 30,544,093 |
| Apr 23, 2025 | 4.49 | 4.60 | 4.32 | 4.38 | 4.38 | 3.30% | 42,330,825 |
| Apr 22, 2025 | 4.13 | 4.33 | 4.13 | 4.24 | 4.24 | 4.18% | 19,817,556 |
| Apr 21, 2025 | 4.10 | 4.20 | 4.00 | 4.07 | 4.07 | -0.97% | 14,223,716 |
| Apr 17, 2025 | 4.08 | 4.17 | 4.06 | 4.11 | 4.11 | 1.73% | 17,716,723 |
| Apr 16, 2025 | 3.95 | 4.12 | 3.93 | 4.04 | 4.04 | -0.49% | 32,231,718 |
| Apr 15, 2025 | 4.01 | 4.09 | 3.99 | 4.06 | 4.06 | 2.01% | 17,983,512 |
| Apr 14, 2025 | 4.11 | 4.16 | 3.96 | 3.98 | 3.98 | -1.73% | 32,449,658 |
| Apr 11, 2025 | 4.03 | 4.07 | 3.93 | 4.05 | 4.05 | 2.02% | 47,057,787 |
| Apr 10, 2025 | 4.11 | 4.12 | 3.85 | 3.97 | 3.97 | -6.81% | 52,700,963 |
| Apr 9, 2025 | 3.85 | 4.32 | 3.70 | 4.26 | 4.26 | 14.21% | 62,957,819 |
| Apr 8, 2025 | 3.79 | 3.95 | 3.63 | 3.73 | 3.73 | 7.18% | 84,309,480 |
| Apr 7, 2025 | 3.60 | 3.76 | 3.36 | 3.48 | 3.48 | -6.70% | 95,733,938 |
| Apr 4, 2025 | 4.09 | 4.10 | 3.66 | 3.73 | 3.73 | -12.44% | 87,102,410 |
| Apr 3, 2025 | 4.37 | 4.40 | 4.20 | 4.26 | 4.26 | -7.59% | 29,250,486 |
| Apr 2, 2025 | 4.44 | 4.61 | 4.44 | 4.61 | 4.61 | 1.32% | 30,017,982 |
| Apr 1, 2025 | 4.45 | 4.56 | 4.43 | 4.55 | 4.55 | 0.44% | 15,596,883 |
| Mar 31, 2025 | 4.38 | 4.56 | 4.29 | 4.53 | 4.53 | -0.88% | 30,698,400 |
| Mar 28, 2025 | 4.79 | 4.79 | 4.54 | 4.57 | 4.57 | -4.79% | 25,068,624 |
| Mar 27, 2025 | 4.78 | 4.85 | 4.69 | 4.80 | 4.80 | 0.42% | 27,429,886 |
| Mar 26, 2025 | 4.62 | 4.79 | 4.57 | 4.78 | 4.78 | 5.29% | 34,315,971 |
| Mar 25, 2025 | 4.64 | 4.69 | 4.53 | 4.54 | 4.54 | -1.73% | 18,424,413 |
| Mar 24, 2025 | 4.64 | 4.68 | 4.60 | 4.62 | 4.62 | -0.43% | 34,925,896 |
| Mar 21, 2025 | 4.51 | 4.65 | 4.44 | 4.64 | 4.64 | 1.31% | 23,250,332 |
| Mar 20, 2025 | 4.72 | 4.72 | 4.53 | 4.58 | 4.58 | -2.76% | 17,092,533 |
| Mar 19, 2025 | 4.61 | 4.79 | 4.57 | 4.71 | 4.71 | 2.39% | 38,837,194 |
| Mar 18, 2025 | 4.64 | 4.68 | 4.50 | 4.60 | 4.60 | 3.37% | 36,003,569 |
| Mar 17, 2025 | 4.49 | 4.51 | 4.40 | 4.45 | 4.45 | 1.14% | 21,533,916 |
| Mar 14, 2025 | 4.34 | 4.42 | 4.32 | 4.40 | 4.40 | 3.29% | 17,810,709 |
| Mar 13, 2025 | 4.21 | 4.31 | 4.20 | 4.26 | 4.26 | 0.95% | 30,576,847 |
| Mar 12, 2025 | 4.46 | 4.50 | 4.18 | 4.22 | 4.22 | -2.09% | 31,681,391 |
| Mar 11, 2025 | 4.26 | 4.53 | 4.20 | 4.31 | 4.31 | 4.61% | 50,990,243 |
| Mar 10, 2025 | 4.45 | 4.45 | 4.00 | 4.12 | 4.12 | -10.24% | 79,154,208 |
| Mar 7, 2025 | 4.60 | 4.61 | 4.43 | 4.59 | 4.59 | -0.22% | 39,222,872 |
| Mar 6, 2025 | 4.75 | 4.77 | 4.54 | 4.60 | 4.60 | -4.76% | 27,764,607 |
| Mar 5, 2025 | 4.70 | 4.83 | 4.69 | 4.83 | 4.83 | 2.99% | 25,232,320 |
| Mar 4, 2025 | 4.60 | 4.74 | 4.49 | 4.69 | 4.69 | -0.85% | 33,122,741 |
| Mar 3, 2025 | 4.88 | 5.00 | 4.71 | 4.73 | 4.73 | -2.47% | 45,847,432 |
| Feb 28, 2025 | 4.78 | 4.88 | 4.72 | 4.85 | 4.85 | 0.41% | 55,502,539 |