Grab Holdings Limited (GRABW)
NASDAQ: GRABW · Real-Time Price · USD · Warrants
0.3940
+0.0152 (4.01%)
Aug 22, 2025, 4:00 PM - Market closed

Grab Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.380.390.360.390.394.01%36,809
Aug 21, 20250.360.380.360.380.382.38%5,083
Aug 20, 20250.370.370.360.370.370.08%13,093
Aug 19, 20250.390.400.360.370.370.03%23,416
Aug 18, 20250.380.380.350.370.37-4.00%57,820
Aug 15, 20250.390.410.380.390.39-3.75%92,238
Aug 14, 20250.420.420.380.400.402.56%83,155
Aug 13, 20250.400.410.380.390.39-2.26%47,621
Aug 12, 20250.420.420.370.400.408.99%21,614
Aug 11, 20250.380.430.370.370.37-8.48%46,867
Aug 8, 20250.450.450.380.400.40-4.76%40,398
Aug 7, 20250.430.450.380.420.42-2.33%4,671
Aug 6, 20250.400.450.380.430.43-4.02%31,991
Aug 5, 20250.370.450.370.450.4521.08%51,309
Aug 4, 20250.380.420.370.370.37-7.08%75,059
Aug 1, 20250.400.400.370.400.400.05%44,699
Jul 31, 20250.400.420.380.400.40-8.86%121,700
Jul 30, 20250.470.480.440.440.44-9.02%6,313
Jul 29, 20250.470.540.440.480.48-3.03%72,906
Jul 28, 20250.520.520.440.500.50-2.94%92,122
Jul 25, 20250.540.540.510.510.51-6.51%23,092
Jul 24, 20250.570.570.520.550.55-4.30%37,370
Jul 23, 20250.530.570.500.570.578.78%103,984
Jul 22, 20250.440.520.410.520.5227.84%221,918
Jul 21, 20250.400.440.390.410.412.35%52,794
Jul 18, 20250.450.480.400.400.401.35%31,652
Jul 17, 20250.410.420.390.400.403.97%34,455
Jul 16, 20250.400.400.380.380.38-6.13%33,151
Jul 15, 20250.370.410.350.400.4014.02%54,195
Jul 14, 20250.370.370.350.360.36-2.71%17,933
Jul 11, 20250.400.400.350.370.37-3.95%40,466
Jul 10, 20250.390.400.380.380.38-0.26%4,834
Jul 9, 20250.390.400.380.380.38-3.54%49,504
Jul 8, 20250.380.400.380.400.405.53%26,562
Jul 7, 20250.380.400.370.370.37-5.48%43,131
Jul 3, 20250.390.400.390.400.404.18%4,216
Jul 2, 20250.390.400.380.380.382.70%32,765
Jul 1, 20250.400.400.370.370.37-5.35%28,092
Jun 30, 20250.370.390.370.390.3911.40%97,199
Jun 27, 20250.340.380.340.350.353.24%29,949
Jun 26, 20250.360.370.330.340.34-5.56%44,632
Jun 25, 20250.350.370.350.360.36-2.70%810
Jun 24, 20250.350.370.350.370.375.71%33,946
Jun 23, 20250.330.360.330.350.35-5.41%14,196
Jun 20, 20250.350.370.330.370.372.78%39,173
Jun 18, 20250.370.370.350.360.36-1.42%26,881
Jun 17, 20250.380.380.370.370.37-1.32%5,322
Jun 16, 20250.350.370.350.370.371.65%30,082
Jun 13, 20250.370.380.350.360.36-4.16%26,991
Jun 12, 20250.360.380.360.380.382.68%9,631