Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
3.415
-0.005 (-0.15%)
Sep 4, 2026, 12:12 PM EDT - Market open
Grab Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.42 | 3.44 | 3.39 | 3.41 | - | -0.29% | 8,519,566 |
| Sep 3, 2026 | 3.56 | 3.56 | 3.40 | 3.42 | 3.42 | -3.12% | 32,864,964 |
| Sep 2, 2026 | 3.47 | 3.55 | 3.45 | 3.53 | 3.53 | 2.02% | 29,398,134 |
| Sep 1, 2026 | 3.50 | 3.62 | 3.45 | 3.46 | 3.46 | -2.26% | 38,546,972 |
| Aug 31, 2026 | 3.58 | 3.58 | 3.51 | 3.54 | 3.54 | -1.94% | 34,025,024 |
| 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 |
| Aug 4, 2026 | 3.90 | 3.97 | 3.68 | 3.72 | 3.72 | 1.36% | 103,086,236 |
| Aug 3, 2026 | 3.55 | 3.68 | 3.54 | 3.67 | 3.67 | 4.86% | 65,946,729 |
| Jul 31, 2026 | 3.43 | 3.51 | 3.40 | 3.50 | 3.50 | 2.94% | 42,223,549 |
| Jul 30, 2026 | 3.36 | 3.41 | 3.31 | 3.40 | 3.40 | 1.49% | 44,395,158 |
| Jul 29, 2026 | 3.47 | 3.49 | 3.33 | 3.35 | 3.35 | -2.90% | 69,427,683 |
| Jul 28, 2026 | 3.34 | 3.45 | 3.31 | 3.45 | 3.45 | 2.99% | 66,801,513 |
| Jul 27, 2026 | 3.38 | 3.41 | 3.32 | 3.35 | 3.35 | 1.21% | 67,625,185 |
| Jul 24, 2026 | 3.30 | 3.40 | 3.30 | 3.31 | 3.31 | 0.30% | 57,837,528 |
| Jul 23, 2026 | 3.31 | 3.39 | 3.26 | 3.30 | 3.30 | -1.49% | 34,908,551 |
| 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 |