Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
4.870
-0.020 (-0.41%)
At close: May 30, 2025, 4:00 PM
4.900
+0.030 (0.62%)
After-hours: May 30, 2025, 7:57 PM EDT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.89 | 4.90 | 4.81 | 4.87 | 4.87 | -0.41% | 34,282,780 |
| 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 |
| 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 |