GridAI Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.85	6.85	6.24	6.47	6.47	-4.85%	121,224
Jun 1, 2026	6.14	6.93	5.60	6.80	6.80	21.21%	501,738
May 29, 2026	5.09	5.67	5.09	5.61	5.61	13.33%	235,718
May 28, 2026	4.66	5.40	4.66	4.95	4.95	4.43%	284,801
May 27, 2026	4.60	4.77	4.55	4.74	4.74	2.82%	39,783
May 26, 2026	4.92	5.20	4.50	4.61	4.61	-4.75%	128,904
May 22, 2026	4.47	5.03	4.11	4.84	4.84	4.99%	181,710
May 21, 2026	3.87	4.66	3.87	4.61	4.61	20.05%	169,047
May 20, 2026	3.97	3.99	3.78	3.84	3.84	-0.26%	44,787
May 19, 2026	3.73	4.08	3.60	3.85	3.85	1.85%	51,546
May 18, 2026	3.86	4.06	3.75	3.78	3.78	-2.33%	77,302
May 15, 2026	3.80	4.72	3.53	3.87	3.87	6.32%	618,995
May 14, 2026	3.42	3.72	3.16	3.64	3.64	5.51%	289,116
May 13, 2026	3.37	3.52	3.14	3.45	3.45	2.99%	60,457
May 12, 2026	3.27	3.56	3.26	3.35	3.35	5.02%	93,636
May 11, 2026	3.33	3.42	3.02	3.19	3.19	-6.73%	87,969
May 8, 2026	2.95	3.52	2.80	3.42	3.42	20.00%	259,890
May 7, 2026	2.52	2.96	2.48	2.85	2.85	11.33%	248,485
May 6, 2026	2.41	2.62	2.41	2.56	2.56	4.49%	48,298
May 5, 2026	2.43	2.55	2.37	2.45	2.45	0.82%	54,427
May 4, 2026	2.50	2.55	2.35	2.43	2.43	-3.57%	78,383
May 1, 2026	2.48	2.55	2.39	2.52	2.52	0.40%	44,088
Apr 30, 2026	2.18	2.60	2.14	2.51	2.51	17.29%	108,189
Apr 29, 2026	2.19	2.29	2.11	2.14	2.14	-4.46%	38,110
Apr 28, 2026	2.29	2.34	2.21	2.24	2.24	-0.44%	22,879
Apr 27, 2026	2.24	2.30	2.16	2.25	2.25	-0.88%	110,132
Apr 24, 2026	2.39	2.39	2.21	2.27	2.27	-	108,248
Apr 23, 2026	2.39	2.39	2.21	2.27	2.27	-3.40%	70,525
Apr 22, 2026	2.49	2.55	2.28	2.35	2.35	-2.89%	86,039
Apr 21, 2026	2.89	2.89	2.35	2.42	2.42	-13.26%	203,811
Apr 20, 2026	2.82	2.90	2.56	2.79	2.79	-3.46%	115,671
Apr 17, 2026	2.50	2.89	2.45	2.89	2.89	18.44%	148,806
Apr 16, 2026	2.40	2.52	2.30	2.44	2.44	7.02%	260,661
Apr 15, 2026	2.06	2.30	2.06	2.28	2.28	10.68%	167,599
Apr 14, 2026	2.03	2.10	2.03	2.06	2.06	1.48%	36,057
Apr 13, 2026	2.07	2.19	2.01	2.03	2.03	-2.87%	94,124
Apr 10, 2026	2.21	2.30	2.00	2.09	2.09	-4.13%	129,573
Apr 9, 2026	2.12	2.23	2.06	2.18	2.18	4.81%	61,414
Apr 8, 2026	2.19	2.22	2.05	2.08	2.08	-3.70%	126,966
Apr 7, 2026	2.19	2.23	2.14	2.16	2.16	-0.92%	58,389
Apr 6, 2026	2.35	2.36	2.15	2.18	2.18	-8.79%	65,360
Apr 2, 2026	2.53	2.57	2.19	2.39	2.39	-3.63%	110,636
Apr 1, 2026	2.11	2.63	2.05	2.48	2.48	22.77%	235,729
Mar 31, 2026	2.01	2.12	1.97	2.02	2.02	0.50%	38,561
Mar 30, 2026	2.14	2.14	1.94	2.01	2.01	-8.22%	19,504
Mar 27, 2026	2.10	2.21	2.04	2.19	2.19	6.83%	52,960
Mar 26, 2026	2.10	2.11	1.95	2.05	2.05	-0.49%	34,154
Mar 25, 2026	2.05	2.09	2.02	2.06	2.06	1.48%	12,171
Mar 24, 2026	2.07	2.14	1.87	2.03	2.03	-3.79%	77,324
Mar 23, 2026	2.20	2.20	1.97	2.11	2.11	2.93%	83,277