Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
4.930
-0.060 (-1.20%)
At close: Sep 2, 2025, 4:00 PM
4.940
+0.010 (0.21%)
After-hours: Sep 2, 2025, 4:55 PM EDT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.91 | 4.96 | 4.84 | 4.93 | - | -1.30% | 25,989,128 |
| 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 |
| Jul 17, 2025 | 5.17 | 5.31 | 5.16 | 5.25 | 5.25 | 2.34% | 50,947,152 |
| Jul 16, 2025 | 5.05 | 5.14 | 4.96 | 5.13 | 5.13 | 1.79% | 39,564,556 |
| Jul 15, 2025 | 5.10 | 5.18 | 5.01 | 5.04 | 5.04 | 0.60% | 35,314,419 |
| Jul 14, 2025 | 5.07 | 5.17 | 4.98 | 5.01 | 5.01 | 0.20% | 27,022,200 |
| Jul 11, 2025 | 4.92 | 5.07 | 4.92 | 5.00 | 5.00 | 1.63% | 36,728,610 |
| Jul 10, 2025 | 5.00 | 5.01 | 4.90 | 4.92 | 4.92 | -1.40% | 28,539,084 |
| Jul 9, 2025 | 4.85 | 5.06 | 4.80 | 4.99 | 4.99 | 3.96% | 50,068,526 |
| Jul 8, 2025 | 5.04 | 5.07 | 4.80 | 4.80 | 4.80 | -3.42% | 43,948,214 |
| Jul 7, 2025 | 4.87 | 5.05 | 4.81 | 4.97 | 4.97 | 2.05% | 32,824,104 |
| Jul 3, 2025 | 4.92 | 4.95 | 4.83 | 4.87 | 4.87 | -0.61% | 19,438,366 |
| Jul 2, 2025 | 4.93 | 5.18 | 4.87 | 4.90 | 4.90 | -0.61% | 52,767,741 |
| Jul 1, 2025 | 5.04 | 5.07 | 4.86 | 4.93 | 4.93 | -1.99% | 30,189,563 |
| Jun 30, 2025 | 4.99 | 5.12 | 4.86 | 5.03 | 5.03 | 2.24% | 53,350,251 |
| Jun 27, 2025 | 4.67 | 4.94 | 4.65 | 4.92 | 4.92 | 5.35% | 51,195,110 |
| Jun 26, 2025 | 4.63 | 4.71 | 4.60 | 4.67 | 4.67 | 1.74% | 29,919,175 |
| Jun 25, 2025 | 4.76 | 4.77 | 4.58 | 4.59 | 4.59 | -3.16% | 33,606,078 |
| Jun 24, 2025 | 4.63 | 4.80 | 4.63 | 4.74 | 4.74 | 3.95% | 35,627,923 |
| Jun 23, 2025 | 4.50 | 4.61 | 4.48 | 4.56 | 4.56 | 1.56% | 26,692,365 |