Skip to main content
logo
Grab Holdings Limited (GRABW)
NASDAQ: GRABW · Real-Time Price · USD · Warrants
0.0400
0.00 (0.00%)
May 18, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.040.040.040.040.04-6,472
May 15, 20260.040.040.040.040.04-2.68%66,759
May 14, 20260.040.040.040.040.04-1.67%18,845
May 13, 20260.040.040.040.040.041.95%5,659
May 12, 20260.050.050.040.040.04-17.34%51,586
May 11, 20260.060.060.040.050.05-22.62%77,170
May 8, 20260.060.060.060.060.06-0.77%13,691
May 7, 20260.070.070.060.060.06-4.30%16,827
May 6, 20260.070.070.070.070.07-3.57%19,965
May 5, 20260.070.080.070.070.07-7.16%61,664
May 4, 20260.080.080.070.080.083.86%7,416
May 1, 20260.070.070.070.070.07-9,735
Apr 30, 20260.070.080.070.070.07-3.97%28,308
Apr 29, 20260.080.080.080.080.08-5.50%14,756
Apr 28, 20260.090.090.070.080.08-2.91%52,709
Apr 27, 20260.090.090.080.080.08-6.47%14,248
Apr 24, 20260.100.100.090.090.09-7.26%23,580
Apr 23, 20260.100.100.090.100.10-2.06%8,989
Apr 22, 20260.100.100.090.100.10-2.71%18,936
Apr 21, 20260.090.100.090.100.1012.91%3,435
Apr 20, 20260.100.100.090.090.09-11.70%40,546
Apr 17, 20260.090.100.090.100.1011.11%94,049
Apr 16, 20260.100.100.090.090.099.76%107,498
Apr 15, 20260.080.080.080.080.082.63%21,431
Apr 14, 20260.070.080.070.080.088.41%18,955
Apr 13, 20260.080.080.070.070.07-2.51%23,381
Apr 10, 20260.080.080.070.080.08-5.50%17,303
Apr 9, 20260.080.080.080.080.08-1,681
Apr 8, 20260.090.090.080.080.08-7,873
Apr 6, 20260.080.080.070.080.0810.34%53,205
Apr 2, 20260.070.070.070.070.07-5.35%1,435
Apr 1, 20260.070.090.070.080.08-5.67%14,469
Mar 31, 20260.080.090.070.080.0820.12%117,646
Mar 30, 20260.090.090.070.070.07-15.50%26,766
Mar 27, 20260.090.100.080.080.08-16.67%64,043
Mar 26, 20260.100.100.100.100.106.67%20,662
Mar 25, 20260.090.090.090.090.09-8,453
Mar 24, 20260.100.100.090.090.09-0.77%10,900
Mar 23, 20260.110.110.090.090.09-4.63%63,073
Mar 20, 20260.100.110.100.100.10-4.90%18,731
Mar 19, 20260.100.100.100.100.10-0.20%4,841
Mar 18, 20260.100.100.100.100.109.51%1,118
Mar 16, 20260.110.110.090.090.091.10%31,029
Mar 13, 20260.100.100.090.090.09-0.11%10,307
Mar 12, 20260.100.100.090.090.09-13.71%7,423
Mar 11, 20260.100.110.090.110.115.00%22,852
Mar 10, 20260.100.110.100.100.100.10%10,438
Mar 9, 20260.090.100.090.100.10-8.18%500
Mar 6, 20260.110.110.110.110.11-0.55%12,589
Mar 5, 20260.110.120.090.110.11-0.55%19,749