Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
3.120
+0.260 (9.09%)
At close: Nov 3, 2026, 4:00 PM EST
3.100
-0.020 (-0.64%)
After-hours: Nov 3, 2026, 7:59 PM EST
Grab Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.22 | 3.32 | 3.08 | 3.12 | 3.12 | 9.09% | 153,902,672 |
| Nov 2, 2026 | 2.76 | 2.94 | 2.75 | 2.86 | 2.86 | 5.54% | 69,385,694 |
| Oct 30, 2026 | 2.71 | 2.73 | 2.68 | 2.71 | 2.71 | -1.81% | 54,900,219 |
| Oct 29, 2026 | 2.76 | 2.78 | 2.72 | 2.76 | 2.76 | 0.36% | 50,373,255 |
| Oct 28, 2026 | 2.73 | 2.79 | 2.71 | 2.75 | 2.75 | 1.10% | 55,245,617 |
| Oct 27, 2026 | 2.72 | 2.75 | 2.70 | 2.72 | 2.72 | 0.37% | 66,737,629 |
| Oct 26, 2026 | 2.79 | 2.80 | 2.67 | 2.71 | 2.71 | -2.87% | 53,258,724 |
| Oct 23, 2026 | 2.83 | 2.85 | 2.79 | 2.79 | 2.79 | -2.11% | 43,101,523 |
| Oct 22, 2026 | 2.79 | 2.86 | 2.77 | 2.85 | 2.85 | 1.06% | 48,017,988 |
| Oct 21, 2026 | 2.92 | 2.93 | 2.81 | 2.82 | 2.82 | -2.42% | 49,194,549 |
| Oct 20, 2026 | 2.88 | 2.92 | 2.83 | 2.89 | 2.89 | 0.70% | 54,046,478 |
| Oct 19, 2026 | 2.93 | 2.94 | 2.86 | 2.87 | 2.87 | -2.38% | 39,331,920 |
| Oct 16, 2026 | 3.02 | 3.02 | 2.90 | 2.94 | 2.94 | -2.00% | 52,411,760 |
| Oct 15, 2026 | 2.90 | 3.03 | 2.90 | 3.00 | 3.00 | 3.09% | 63,583,622 |
| Oct 14, 2026 | 2.98 | 3.00 | 2.85 | 2.91 | 2.91 | -2.35% | 62,793,749 |
| Oct 13, 2026 | 3.15 | 3.15 | 2.98 | 2.98 | 2.98 | -5.40% | 48,675,366 |
| Oct 12, 2026 | 3.16 | 3.20 | 3.09 | 3.15 | 3.15 | -1.25% | 52,814,086 |
| Oct 9, 2026 | 3.11 | 3.21 | 3.11 | 3.19 | 3.19 | 2.57% | 78,356,091 |
| Oct 8, 2026 | 3.05 | 3.12 | 3.02 | 3.11 | 3.11 | 0.97% | 65,583,972 |
| Oct 7, 2026 | 3.04 | 3.10 | 3.00 | 3.08 | 3.08 | 0.33% | 90,241,075 |
| Oct 6, 2026 | 3.18 | 3.23 | 3.05 | 3.07 | 3.07 | -3.15% | 94,582,648 |
| Oct 5, 2026 | 3.10 | 3.21 | 3.08 | 3.17 | 3.17 | 2.92% | 78,101,037 |
| Oct 2, 2026 | 3.15 | 3.18 | 3.08 | 3.08 | 3.08 | -1.28% | 64,558,607 |
| Oct 1, 2026 | 3.11 | 3.15 | 3.07 | 3.12 | 3.12 | 0.32% | 65,804,145 |
| Sep 30, 2026 | 3.13 | 3.17 | 3.10 | 3.11 | 3.11 | -0.32% | 61,562,735 |
| Sep 29, 2026 | 3.13 | 3.18 | 3.10 | 3.12 | 3.12 | 0.81% | 78,188,981 |
| Sep 28, 2026 | 3.10 | 3.15 | 3.07 | 3.10 | 3.10 | -1.12% | 67,034,009 |
| Sep 25, 2026 | 3.14 | 3.22 | 3.12 | 3.13 | 3.13 | 0.64% | 63,189,943 |
| Sep 24, 2026 | 3.19 | 3.26 | 3.10 | 3.11 | 3.11 | -2.81% | 72,674,435 |
| Sep 23, 2026 | 3.18 | 3.23 | 3.12 | 3.20 | 3.20 | 0.95% | 131,466,344 |
| Sep 22, 2026 | 3.05 | 3.21 | 3.04 | 3.17 | 3.17 | 8.93% | 189,625,386 |
| Sep 21, 2026 | 2.84 | 2.92 | 2.78 | 2.91 | 2.91 | 4.11% | 70,138,154 |
| Sep 18, 2026 | 2.79 | 2.81 | 2.74 | 2.80 | 2.80 | -0.53% | 105,581,037 |
| Sep 17, 2026 | 2.93 | 2.94 | 2.81 | 2.81 | 2.81 | -2.09% | 57,156,114 |
| Sep 16, 2026 | 2.94 | 2.99 | 2.85 | 2.87 | 2.87 | -1.37% | 84,594,073 |
| Sep 15, 2026 | 3.08 | 3.09 | 2.89 | 2.91 | 2.91 | -3.64% | 74,126,114 |
| Sep 14, 2026 | 3.01 | 3.06 | 2.97 | 3.02 | 3.02 | -0.98% | 41,514,509 |
| Sep 11, 2026 | 3.04 | 3.06 | 2.96 | 3.05 | 3.05 | 1.33% | 63,221,177 |
| Sep 10, 2026 | 3.01 | 3.06 | 2.96 | 3.01 | 3.01 | -0.99% | 86,488,371 |
| Sep 9, 2026 | 3.18 | 3.21 | 3.00 | 3.04 | 3.04 | -6.46% | 150,446,813 |
| Sep 8, 2026 | 3.40 | 3.40 | 3.24 | 3.25 | 3.25 | -4.97% | 54,655,025 |
| Sep 4, 2026 | 3.42 | 3.47 | 3.39 | 3.42 | 3.42 | - | 25,875,105 |
| Sep 3, 2026 | 3.56 | 3.56 | 3.40 | 3.42 | 3.42 | -3.12% | 33,035,260 |
| Sep 2, 2026 | 3.47 | 3.55 | 3.45 | 3.53 | 3.53 | 2.02% | 33,462,672 |
| Sep 1, 2026 | 3.50 | 3.62 | 3.45 | 3.46 | 3.46 | -2.26% | 39,882,956 |
| Aug 31, 2026 | 3.58 | 3.58 | 3.51 | 3.54 | 3.54 | -1.94% | 34,043,072 |
| Aug 28, 2026 | 3.59 | 3.65 | 3.58 | 3.61 | 3.61 | 0.56% | 26,920,720 |
| Aug 27, 2026 | 3.65 | 3.66 | 3.56 | 3.59 | 3.59 | -1.37% | 30,934,998 |
| Aug 26, 2026 | 3.59 | 3.66 | 3.52 | 3.64 | 3.64 | 1.68% | 33,215,473 |
| Aug 25, 2026 | 3.54 | 3.61 | 3.51 | 3.58 | 3.58 | 1.70% | 34,914,007 |