Grab Holdings Limited (GRABW)
NASDAQ: GRABW · Real-Time Price · USD · Warrants
0.0725
-0.0041 (-5.35%)
At close: Apr 2, 2026, 4:00 PM EDT
0.0700
-0.0025 (-3.45%)
After-hours: Apr 2, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.35% | 1,435 |
| Apr 1, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -5.67% | 14,469 |
| Mar 31, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 20.12% | 117,646 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -15.50% | 26,766 |
| Mar 27, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -16.67% | 64,043 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.67% | 20,662 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,453 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.77% | 10,900 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -4.63% | 63,073 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.90% | 18,731 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 4,841 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.51% | 1,118 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 1.10% | 31,009 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.11% | 9,389 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -13.71% | 7,423 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 21,852 |
| Mar 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.10% | 10,438 |
| Mar 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -8.18% | 500 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.55% | 12,589 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | -0.55% | 19,749 |
| Mar 4, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 13.29% | 14,293 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -3.38% | 38,704 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -6.51% | 14,547 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -1.47% | 8,223 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -5.70% | 41,082 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.50% | 151,627 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -7.91% | 225,815 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -23.41% | 55,537 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 9.96% | 20,579 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -9.80% | 123,087 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.78% | 46,596 |
| Feb 17, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.17% | 16,623 |
| Feb 13, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 4.22% | 67,945 |
| Feb 12, 2026 | 0.19 | 0.23 | 0.16 | 0.17 | 0.17 | -27.92% | 166,791 |
| Feb 11, 2026 | 0.20 | 0.24 | 0.18 | 0.24 | 0.24 | 22.95% | 100,528 |
| Feb 10, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.05% | 64,466 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -18.67% | 62,007 |
| Feb 6, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.05% | 20,284 |
| Feb 5, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | -9.28% | 16,972 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.20 | 0.24 | 0.24 | 4.98% | 28,086 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.60% | 2,588 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 2.04% | 24,840 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.15% | 11,493 |
| Jan 29, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -9.07% | 72,335 |
| Jan 28, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -6.30% | 17,257 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 29,007 |
| Jan 26, 2026 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 2.04% | 2,558 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 2.58% | 2,860 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 7.83% | 8,751 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.15% | 1,232 |