Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
2.910
-0.070 (-2.35%)
At close: Oct 14, 2026, 4:00 PM EDT
2.888
-0.022 (-0.76%)
After-hours: Oct 14, 2026, 7:59 PM EDT
Grab Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.98 | 3.00 | 2.85 | 2.91 | 2.91 | -2.35% | 58,790,911 |
| Oct 13, 2026 | 3.15 | 3.15 | 2.98 | 2.98 | 2.98 | -5.40% | 48,278,229 |
| Oct 12, 2026 | 3.16 | 3.20 | 3.09 | 3.15 | 3.15 | -1.25% | 52,716,751 |
| 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 |
| Aug 24, 2026 | 3.46 | 3.52 | 3.42 | 3.52 | 3.52 | 1.15% | 31,474,985 |
| Aug 21, 2026 | 3.54 | 3.58 | 3.45 | 3.48 | 3.48 | -0.85% | 25,990,478 |
| Aug 20, 2026 | 3.51 | 3.54 | 3.47 | 3.51 | 3.51 | -0.85% | 26,139,127 |
| Aug 19, 2026 | 3.48 | 3.55 | 3.44 | 3.54 | 3.54 | 2.61% | 29,873,574 |
| Aug 18, 2026 | 3.50 | 3.52 | 3.44 | 3.45 | 3.45 | -3.63% | 39,828,878 |
| Aug 17, 2026 | 3.62 | 3.68 | 3.56 | 3.58 | 3.58 | -1.10% | 37,055,642 |
| Aug 14, 2026 | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | -2.16% | 19,084,887 |
| Aug 13, 2026 | 3.61 | 3.70 | 3.59 | 3.70 | 3.70 | 2.49% | 28,253,337 |
| Aug 12, 2026 | 3.76 | 3.78 | 3.59 | 3.61 | 3.61 | -3.48% | 36,625,015 |
| Aug 11, 2026 | 3.69 | 3.84 | 3.67 | 3.74 | 3.74 | 1.91% | 41,169,554 |
| Aug 10, 2026 | 3.66 | 3.69 | 3.60 | 3.67 | 3.67 | 0.27% | 22,215,899 |
| Aug 7, 2026 | 3.68 | 3.70 | 3.65 | 3.66 | 3.66 | -0.27% | 30,881,249 |
| Aug 6, 2026 | 3.74 | 3.79 | 3.64 | 3.67 | 3.67 | -1.87% | 40,628,914 |
| Aug 5, 2026 | 3.73 | 3.76 | 3.59 | 3.74 | 3.74 | 0.54% | 70,131,277 |