Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
3.310
+0.010 (0.30%)
At close: Jul 24, 2026, 4:00 PM EDT
3.330
+0.020 (0.60%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Grab Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.30 | 3.40 | 3.30 | 3.31 | 3.31 | 0.30% | 57,788,958 |
| Jul 23, 2026 | 3.31 | 3.39 | 3.26 | 3.30 | 3.30 | -1.49% | 34,862,007 |
| Jul 22, 2026 | 3.51 | 3.52 | 3.34 | 3.35 | 3.35 | -4.29% | 44,569,846 |
| Jul 21, 2026 | 3.62 | 3.62 | 3.49 | 3.50 | 3.50 | -3.31% | 28,595,802 |
| Jul 20, 2026 | 3.58 | 3.68 | 3.56 | 3.62 | 3.62 | 1.40% | 36,983,886 |
| Jul 17, 2026 | 3.64 | 3.67 | 3.52 | 3.57 | 3.57 | -4.29% | 41,888,866 |
| Jul 16, 2026 | 3.84 | 3.86 | 3.68 | 3.73 | 3.73 | -2.36% | 37,126,660 |
| Jul 15, 2026 | 3.80 | 3.89 | 3.78 | 3.82 | 3.82 | 0.53% | 24,976,502 |
| Jul 14, 2026 | 3.92 | 3.97 | 3.79 | 3.80 | 3.80 | -3.55% | 33,915,974 |
| Jul 13, 2026 | 3.95 | 4.06 | 3.92 | 3.94 | 3.94 | 0.25% | 38,535,113 |
| Jul 10, 2026 | 3.94 | 3.96 | 3.84 | 3.93 | 3.93 | 1.29% | 24,937,116 |
| Jul 9, 2026 | 3.84 | 3.88 | 3.78 | 3.88 | 3.88 | 1.84% | 28,842,264 |
| Jul 8, 2026 | 3.92 | 4.00 | 3.80 | 3.81 | 3.81 | -3.05% | 42,320,421 |
| Jul 7, 2026 | 3.88 | 4.00 | 3.88 | 3.93 | 3.93 | 2.08% | 45,899,415 |
| Jul 6, 2026 | 3.90 | 3.99 | 3.66 | 3.85 | 3.85 | -1.28% | 82,998,517 |
| Jul 2, 2026 | 3.93 | 3.96 | 3.83 | 3.90 | 3.90 | 0.26% | 31,388,189 |
| Jul 1, 2026 | 3.80 | 3.96 | 3.80 | 3.89 | 3.89 | 3.18% | 45,331,740 |
| Jun 30, 2026 | 3.74 | 3.86 | 3.72 | 3.77 | 3.77 | 0.80% | 64,638,329 |
| Jun 29, 2026 | 3.59 | 3.75 | 3.58 | 3.74 | 3.74 | 5.35% | 58,702,915 |
| Jun 26, 2026 | 3.43 | 3.58 | 3.43 | 3.55 | 3.55 | 2.60% | 47,805,804 |
| Jun 25, 2026 | 3.53 | 3.57 | 3.44 | 3.46 | 3.46 | -0.86% | 44,841,525 |
| Jun 24, 2026 | 3.46 | 3.55 | 3.43 | 3.49 | 3.49 | 0.87% | 54,780,446 |
| Jun 23, 2026 | 3.41 | 3.50 | 3.39 | 3.46 | 3.46 | -0.86% | 56,539,727 |
| Jun 22, 2026 | 3.50 | 3.59 | 3.47 | 3.49 | 3.49 | -2.24% | 48,072,152 |
| Jun 18, 2026 | 3.44 | 3.61 | 3.34 | 3.57 | 3.57 | 3.48% | 85,667,364 |
| Jun 17, 2026 | 3.50 | 3.55 | 3.43 | 3.45 | 3.45 | -1.15% | 46,718,259 |
| Jun 16, 2026 | 3.47 | 3.62 | 3.44 | 3.49 | 3.49 | 0.87% | 73,256,706 |
| Jun 15, 2026 | 3.39 | 3.62 | 3.37 | 3.46 | 3.46 | 4.85% | 81,964,115 |
| Jun 12, 2026 | 3.39 | 3.39 | 3.26 | 3.30 | 3.30 | -1.49% | 50,506,120 |
| Jun 11, 2026 | 3.25 | 3.37 | 3.18 | 3.35 | 3.35 | 2.45% | 64,017,249 |
| Jun 10, 2026 | 3.30 | 3.35 | 3.27 | 3.27 | 3.27 | -0.91% | 47,067,124 |
| Jun 9, 2026 | 3.33 | 3.37 | 3.26 | 3.30 | 3.30 | -0.90% | 58,820,853 |
| Jun 8, 2026 | 3.35 | 3.40 | 3.30 | 3.33 | 3.33 | -0.30% | 42,673,570 |
| Jun 5, 2026 | 3.43 | 3.44 | 3.33 | 3.34 | 3.34 | -3.47% | 48,833,007 |
| Jun 4, 2026 | 3.41 | 3.55 | 3.38 | 3.46 | 3.46 | 1.47% | 45,336,640 |
| Jun 3, 2026 | 3.58 | 3.59 | 3.38 | 3.41 | 3.41 | -5.28% | 55,800,485 |
| Jun 2, 2026 | 3.61 | 3.66 | 3.57 | 3.60 | 3.60 | -0.28% | 40,721,988 |
| Jun 1, 2026 | 3.52 | 3.66 | 3.50 | 3.61 | 3.61 | 1.98% | 47,370,113 |
| 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 |