Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
4.570
-0.230 (-4.79%)
At close: Mar 28, 2025, 4:00 PM
4.540
-0.030 (-0.66%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.79 | 4.79 | 4.54 | 4.57 | 4.57 | -4.79% | 22,157,354 |
| 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 |
| Feb 27, 2025 | 4.85 | 5.01 | 4.80 | 4.83 | 4.83 | -0.82% | 36,875,045 |
| Feb 26, 2025 | 4.70 | 4.89 | 4.63 | 4.87 | 4.87 | 6.80% | 35,264,281 |
| Feb 25, 2025 | 4.76 | 4.77 | 4.55 | 4.56 | 4.56 | -5.39% | 38,662,430 |
| Feb 24, 2025 | 4.90 | 4.95 | 4.67 | 4.82 | 4.82 | -1.63% | 38,764,636 |
| 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 |