Grab Holdings Limited (GRABW)
NASDAQ: GRABW · Real-Time Price · USD · Warrants
0.02622
-0.0023 (-8.00%)
Sep 28, 2026, 1:56 PM EDT - Market open
Grab Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 39.82% | 204,849 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.26% | 32,905 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 20.52% | 88,691 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -12.56% | 198,409 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.42% | 62,715 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 516 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 27.66% | 76,267 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.65% | 297 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.04% | 5,265 |
| Sep 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 28.71% | 76,477 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.40% | 5,211 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.70% | 13,208 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.73% | 3,723 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.35% | 811 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.90% | 2,407 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.61% | 2,568 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.17% | 7,692 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.17% | 7,404 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.38% | 3,006 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.40% | 5,207 |
| Aug 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.49% | 44,810 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.57% | 43,792 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.87% | 3,569 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 56.72% | 67,945 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.60% | 5,243 |
| Aug 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -11.66% | 115,327 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.93% | 20,936 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.00% | 97,861 |
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.35% | 2,306 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 19,522 |
| Aug 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -30.92% | 51,714 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.81% | 3,055 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.57% | 9,229 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.39% | 42,767 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.83% | 2,106 |
| Aug 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.48% | 75,177 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.74% | 38,405 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.43% | 13,338 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.48% | 9,324 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.35% | 2,522 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.30% | 78,670 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 36,060 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.96% | 31,592 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 56,054 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.46% | 72,416 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.19% | 617 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.53% | 17,321 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.90% | 115,908 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.69% | 20,321 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.31% | 136 |