Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
5.34
+0.09 (1.71%)
At close: Jul 18, 2025, 4:00 PM
5.35
+0.01 (0.18%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 4.64 | 4.66 | 4.48 | 4.49 | 4.49 | -3.65% | 45,365,990 |
| Jun 18, 2025 | 4.78 | 4.80 | 4.63 | 4.66 | 4.66 | -2.92% | 35,749,179 |
| Jun 17, 2025 | 4.73 | 4.82 | 4.72 | 4.80 | 4.80 | 1.91% | 68,450,999 |
| Jun 16, 2025 | 4.66 | 4.77 | 4.66 | 4.71 | 4.71 | 3.06% | 34,437,544 |
| Jun 13, 2025 | 4.59 | 4.64 | 4.53 | 4.57 | 4.57 | -1.30% | 27,567,007 |
| Jun 12, 2025 | 4.71 | 4.71 | 4.57 | 4.63 | 4.63 | -2.11% | 57,486,723 |
| Jun 11, 2025 | 4.73 | 4.80 | 4.69 | 4.73 | 4.73 | 1.07% | 76,419,083 |
| Jun 10, 2025 | 4.95 | 4.97 | 4.65 | 4.68 | 4.68 | -6.02% | 114,376,381 |
| Jun 9, 2025 | 5.12 | 5.14 | 4.95 | 4.98 | 4.98 | -3.68% | 26,682,376 |
| Jun 6, 2025 | 5.28 | 5.29 | 5.05 | 5.17 | 5.17 | 2.17% | 33,223,937 |
| Jun 5, 2025 | 5.03 | 5.13 | 5.00 | 5.06 | 5.06 | 0.80% | 30,507,208 |
| Jun 4, 2025 | 4.98 | 5.11 | 4.98 | 5.02 | 5.02 | 0.60% | 25,535,109 |
| Jun 3, 2025 | 4.87 | 5.01 | 4.85 | 4.99 | 4.99 | 2.89% | 25,703,940 |
| Jun 2, 2025 | 4.90 | 4.91 | 4.71 | 4.85 | 4.85 | -0.41% | 27,515,831 |
| May 30, 2025 | 4.89 | 4.90 | 4.81 | 4.87 | 4.87 | -0.41% | 34,303,011 |
| May 29, 2025 | 5.03 | 5.04 | 4.85 | 4.89 | 4.89 | -1.61% | 19,415,984 |
| May 28, 2025 | 4.96 | 5.02 | 4.95 | 4.97 | 4.97 | - | 18,857,849 |
| May 27, 2025 | 4.99 | 5.03 | 4.94 | 4.97 | 4.97 | 0.40% | 25,510,391 |
| May 23, 2025 | 4.87 | 4.99 | 4.86 | 4.95 | 4.95 | -0.20% | 12,721,836 |
| May 22, 2025 | 4.82 | 5.06 | 4.80 | 4.96 | 4.96 | 3.12% | 36,674,696 |
| May 21, 2025 | 4.93 | 4.93 | 4.77 | 4.81 | 4.81 | -2.63% | 28,478,415 |
| May 20, 2025 | 5.07 | 5.07 | 4.89 | 4.94 | 4.94 | -2.76% | 32,516,748 |
| May 19, 2025 | 5.01 | 5.13 | 4.99 | 5.08 | 5.08 | -0.20% | 23,549,347 |
| May 16, 2025 | 5.10 | 5.20 | 5.05 | 5.09 | 5.09 | 0.59% | 24,671,121 |
| May 15, 2025 | 5.15 | 5.22 | 4.98 | 5.06 | 5.06 | -3.62% | 36,267,463 |
| May 14, 2025 | 5.03 | 5.25 | 5.01 | 5.25 | 5.25 | 4.37% | 52,036,232 |
| May 13, 2025 | 5.00 | 5.06 | 4.97 | 5.03 | 5.03 | 0.80% | 41,385,220 |
| May 12, 2025 | 5.04 | 5.04 | 4.96 | 4.99 | 4.99 | 1.84% | 20,835,424 |
| May 9, 2025 | 4.97 | 5.02 | 4.86 | 4.90 | 4.90 | -0.61% | 22,257,704 |
| 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 |