Skip to main content
logo
GridAI Technologies Corp. (GRDX)
NASDAQ: GRDX · Real-Time Price · USD
2.390
-0.090 (-3.63%)
At close: Apr 2, 2026, 4:00 PM EDT
2.396
+0.006 (0.25%)
After-hours: Apr 2, 2026, 4:10 PM EDT

GridAI Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262.532.572.192.392.39-3.63%110,636
Apr 1, 20262.112.632.052.482.4822.77%235,491
Mar 31, 20262.012.121.972.022.020.50%38,561
Mar 30, 20262.142.141.942.012.01-8.22%19,004
Mar 27, 20262.102.212.042.192.196.83%52,960
Mar 26, 20262.102.111.952.052.05-0.49%34,154
Mar 25, 20262.052.092.022.062.061.48%12,171
Mar 24, 20262.072.141.872.032.03-3.79%77,324
Mar 23, 20262.202.201.972.112.112.93%83,277
Mar 20, 20262.082.111.982.052.05-1.91%100,188
Mar 19, 20262.122.152.092.092.09-2.34%20,513
Mar 18, 20262.212.212.052.142.14-1.83%80,709
Mar 17, 20262.452.502.152.182.18-8.40%71,824
Mar 16, 20262.212.562.212.382.385.31%121,548
Mar 13, 20262.262.352.142.262.262.73%181,900
Mar 12, 20262.252.272.162.202.20-3.93%35,269
Mar 11, 20262.402.402.072.292.29-0.87%66,225
Mar 10, 20262.102.402.062.312.318.45%140,680
Mar 9, 20262.142.162.032.132.13-3.18%55,779
Mar 6, 20262.212.252.062.202.20-0.90%92,805
Mar 5, 20262.432.512.222.222.22-10.48%76,335
Mar 4, 20262.602.842.312.482.48-2.75%176,459
Mar 3, 20262.612.642.402.552.55-4.49%188,804
Mar 2, 20262.252.752.252.672.6716.09%155,592
Feb 27, 20262.662.662.302.302.30-4.96%226,829
Feb 26, 20262.692.692.222.422.42-10.04%231,830
Feb 25, 20262.422.802.422.692.6913.98%68,278
Feb 24, 20262.352.502.142.362.360.43%123,165
Feb 23, 20262.602.662.152.352.35-8.91%196,255
Feb 20, 20262.702.802.542.582.58-5.15%83,160
Feb 19, 20262.692.822.532.722.72-97,905
Feb 18, 20262.892.972.682.722.72-6.85%72,893
Feb 17, 20263.013.062.822.922.92-4.58%47,239
Feb 13, 20262.923.192.903.063.063.73%85,680
Feb 12, 20263.033.342.902.952.95-5.75%92,522
Feb 11, 20262.713.232.503.133.1315.50%399,212
Feb 10, 20262.692.852.612.712.711.12%86,709
Feb 9, 20262.842.872.612.682.68-7.90%196,546
Feb 6, 20263.193.192.852.912.91-7.03%129,350
Feb 5, 20262.963.462.903.133.131.29%207,559
Feb 4, 20263.563.642.913.093.09-10.17%164,079
Feb 3, 20263.143.652.983.443.449.90%174,779
Feb 2, 20263.143.422.953.133.13-109,949
Jan 30, 20262.803.342.793.133.139.82%213,357
Jan 29, 20263.003.162.822.852.85-5.00%93,181
Jan 28, 20263.313.392.983.003.00-10.71%90,144
Jan 27, 20263.093.373.003.363.368.39%124,354
Jan 26, 20263.193.272.673.103.10-2.97%148,973
Jan 23, 20263.683.713.173.203.20-10.00%177,666
Jan 22, 20263.563.643.353.553.556.61%135,465