Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
3.300
-0.050 (-1.49%)
At close: Jun 12, 2026, 4:00 PM EDT
3.320
+0.020 (0.61%)
After-hours: Jun 12, 2026, 7:57 PM EDT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.39 | 3.39 | 3.26 | 3.30 | 3.30 | -1.49% | 47,984,526 |
| Jun 11, 2026 | 3.25 | 3.37 | 3.18 | 3.35 | 3.35 | 2.45% | 62,626,758 |
| Jun 10, 2026 | 3.30 | 3.35 | 3.27 | 3.27 | 3.27 | -0.91% | 43,982,079 |
| Jun 9, 2026 | 3.33 | 3.37 | 3.26 | 3.30 | 3.30 | -0.90% | 51,741,543 |
| Jun 8, 2026 | 3.35 | 3.40 | 3.30 | 3.33 | 3.33 | -0.30% | 41,404,612 |
| Jun 5, 2026 | 3.43 | 3.44 | 3.33 | 3.34 | 3.34 | -3.47% | 38,054,097 |
| Jun 4, 2026 | 3.41 | 3.55 | 3.38 | 3.46 | 3.46 | 1.47% | 44,973,505 |
| Jun 3, 2026 | 3.58 | 3.59 | 3.38 | 3.41 | 3.41 | -5.28% | 53,298,450 |
| Jun 2, 2026 | 3.61 | 3.66 | 3.57 | 3.60 | 3.60 | -0.28% | 39,935,314 |
| Jun 1, 2026 | 3.52 | 3.66 | 3.50 | 3.61 | 3.61 | 1.98% | 47,291,329 |
| May 29, 2026 | 3.53 | 3.57 | 3.48 | 3.54 | 3.54 | - | 53,341,703 |
| May 28, 2026 | 3.62 | 3.62 | 3.48 | 3.54 | 3.54 | -2.75% | 42,741,659 |
| May 27, 2026 | 3.56 | 3.67 | 3.56 | 3.64 | 3.64 | 1.39% | 45,633,903 |
| May 26, 2026 | 3.54 | 3.67 | 3.51 | 3.59 | 3.59 | 2.28% | 40,755,446 |
| May 22, 2026 | 3.56 | 3.62 | 3.49 | 3.51 | 3.51 | -1.40% | 30,655,749 |
| May 21, 2026 | 3.50 | 3.58 | 3.45 | 3.56 | 3.56 | 1.42% | 36,332,584 |
| May 20, 2026 | 3.51 | 3.52 | 3.39 | 3.51 | 3.51 | 0.29% | 40,259,780 |
| May 19, 2026 | 3.54 | 3.57 | 3.49 | 3.50 | 3.50 | -1.13% | 75,452,539 |
| May 18, 2026 | 3.52 | 3.60 | 3.48 | 3.54 | 3.54 | -0.28% | 38,076,533 |
| May 15, 2026 | 3.54 | 3.57 | 3.46 | 3.55 | 3.55 | -0.56% | 46,939,149 |
| May 14, 2026 | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | -1.65% | 42,608,856 |
| May 13, 2026 | 3.67 | 3.68 | 3.56 | 3.63 | 3.63 | -0.27% | 53,009,707 |
| May 12, 2026 | 3.67 | 3.68 | 3.61 | 3.64 | 3.64 | -0.27% | 45,258,702 |
| May 11, 2026 | 3.71 | 3.76 | 3.62 | 3.65 | 3.65 | -1.88% | 51,166,108 |
| May 8, 2026 | 3.77 | 3.78 | 3.66 | 3.72 | 3.72 | -1.85% | 52,453,141 |
| May 7, 2026 | 3.82 | 3.90 | 3.76 | 3.79 | 3.79 | 0.53% | 54,665,560 |
| May 6, 2026 | 3.85 | 3.95 | 3.74 | 3.77 | 3.77 | 2.45% | 62,847,542 |
| May 5, 2026 | 3.80 | 3.81 | 3.59 | 3.68 | 3.68 | 1.66% | 71,316,079 |
| May 4, 2026 | 3.64 | 3.65 | 3.54 | 3.62 | 3.62 | -1.36% | 70,132,555 |
| May 1, 2026 | 3.72 | 3.74 | 3.52 | 3.67 | 3.67 | -3.93% | 99,788,696 |
| Apr 30, 2026 | 3.82 | 3.84 | 3.74 | 3.82 | 3.82 | - | 51,189,997 |
| Apr 29, 2026 | 3.86 | 3.87 | 3.76 | 3.82 | 3.82 | -1.04% | 41,638,987 |
| Apr 28, 2026 | 3.85 | 3.88 | 3.79 | 3.86 | 3.86 | -0.77% | 48,687,859 |
| Apr 27, 2026 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | -0.26% | 52,450,259 |
| Apr 24, 2026 | 4.02 | 4.04 | 3.88 | 3.90 | 3.90 | -1.52% | 46,225,239 |
| Apr 23, 2026 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | -2.46% | 42,263,833 |
| Apr 22, 2026 | 4.09 | 4.11 | 4.04 | 4.06 | 4.06 | -0.49% | 38,939,834 |
| Apr 21, 2026 | 4.22 | 4.24 | 4.05 | 4.08 | 4.08 | -3.09% | 45,942,538 |
| Apr 20, 2026 | 4.16 | 4.25 | 4.11 | 4.21 | 4.21 | - | 48,419,454 |
| Apr 17, 2026 | 4.12 | 4.28 | 4.11 | 4.21 | 4.21 | 4.73% | 72,799,772 |
| Apr 16, 2026 | 4.00 | 4.09 | 3.98 | 4.02 | 4.02 | 2.55% | 76,755,842 |
| Apr 15, 2026 | 3.85 | 3.97 | 3.84 | 3.92 | 3.92 | 2.62% | 54,833,065 |
| Apr 14, 2026 | 3.78 | 3.89 | 3.78 | 3.82 | 3.82 | 2.41% | 52,935,815 |
| Apr 13, 2026 | 3.65 | 3.78 | 3.58 | 3.73 | 3.73 | 1.36% | 64,209,278 |
| Apr 10, 2026 | 3.70 | 3.73 | 3.65 | 3.68 | 3.68 | - | 48,400,129 |
| Apr 9, 2026 | 3.63 | 3.73 | 3.62 | 3.68 | 3.68 | 1.38% | 51,892,186 |
| Apr 8, 2026 | 3.86 | 3.93 | 3.60 | 3.63 | 3.63 | 2.54% | 93,789,234 |
| Apr 7, 2026 | 3.57 | 3.60 | 3.48 | 3.54 | 3.54 | -0.56% | 66,065,385 |
| Apr 6, 2026 | 3.61 | 3.75 | 3.56 | 3.56 | 3.56 | -1.66% | 53,056,675 |
| Apr 2, 2026 | 3.62 | 3.72 | 3.58 | 3.62 | 3.62 | -1.36% | 31,776,097 |