GridAI Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.22	2.40	2.06	2.33	2.33	16.21%	53,824
Dec 18, 2025	2.18	2.35	1.92	2.01	2.01	-8.03%	78,311
Dec 17, 2025	2.50	2.59	2.12	2.18	2.18	-9.17%	71,212
Dec 16, 2025	2.46	2.61	2.27	2.40	2.40	-6.25%	57,700
Dec 15, 2025	2.93	2.93	2.46	2.56	2.56	-12.93%	37,485
Dec 12, 2025	3.10	3.17	2.81	2.94	2.94	-6.07%	50,634
Dec 11, 2025	2.52	3.25	2.50	3.13	3.13	20.38%	166,532
Dec 10, 2025	2.38	2.78	2.30	2.60	2.60	8.20%	73,646
Dec 9, 2025	2.30	2.46	2.30	2.40	2.40	0.54%	21,981
Dec 8, 2025	2.45	2.50	2.34	2.39	2.39	-0.42%	45,475
Dec 5, 2025	2.54	2.60	2.39	2.40	2.40	-6.25%	36,755
Dec 4, 2025	2.25	2.59	2.22	2.56	2.56	10.34%	86,213
Dec 3, 2025	2.31	2.40	2.10	2.32	2.32	2.20%	62,879
Dec 2, 2025	2.46	2.46	2.21	2.27	2.27	-8.47%	37,342
Dec 1, 2025	2.55	2.75	2.31	2.48	2.48	-17.06%	93,660
Nov 28, 2025	3.17	3.75	2.84	2.99	2.99	5.28%	896,840
Nov 26, 2025	2.71	2.94	2.59	2.84	2.84	1.79%	74,029
Nov 25, 2025	2.93	2.93	2.57	2.79	2.79	-3.46%	39,703
Nov 24, 2025	2.72	2.89	2.62	2.89	2.89	10.31%	38,092
Nov 21, 2025	2.45	2.89	2.40	2.62	2.62	5.22%	91,740
Nov 20, 2025	2.86	2.92	2.40	2.49	2.49	-19.16%	133,745
Nov 19, 2025	3.18	3.37	2.64	3.08	3.08	-19.88%	461,034
Nov 18, 2025	3.75	3.89	3.75	3.84	3.84	1.42%	16,170
Nov 17, 2025	3.77	3.88	3.75	3.79	3.79	0.53%	13,619
Nov 14, 2025	3.58	3.99	3.56	3.77	3.77	2.72%	51,793
Nov 13, 2025	3.75	4.38	3.60	3.67	3.67	-4.68%	165,177
Nov 12, 2025	3.60	4.00	3.50	3.85	3.85	3.22%	44,488
Nov 11, 2025	3.88	3.88	3.62	3.73	3.73	-2.86%	24,000
Nov 10, 2025	3.90	4.11	3.69	3.84	3.84	-1.54%	28,414
Nov 7, 2025	3.38	4.23	3.32	3.90	3.90	12.72%	143,285
Nov 6, 2025	4.18	4.18	3.40	3.46	3.46	-18.01%	153,746
Nov 5, 2025	4.00	4.24	3.91	4.22	4.22	3.94%	23,701
Nov 4, 2025	4.02	4.15	3.78	4.06	4.06	0.50%	62,668
Nov 3, 2025	4.21	4.30	3.93	4.04	4.04	-4.94%	68,388