Grab (GRAB)
NASDAQ:GRAB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
3.86
3.93
3.60
3.63
3.63
+2.54%
93,681,883
2.03
Apr 07, 2026
3.57
3.60
3.48
3.54
3.54
-0.56%
66,065,391
1.42
Apr 06, 2026
3.61
3.75
3.56
3.56
3.56
-1.66%
53,056,680
1.14
Apr 03, 2026
3.62
3.72
3.58
3.62
3.62
0.00%
0
0.00
Apr 02, 2026
3.62
3.72
3.58
3.62
3.62
-1.36%
31,776,100
0.67
Apr 01, 2026
3.75
3.79
3.64
3.67
3.67
+0.27%
46,337,930
0.98
Mar 31, 2026
3.60
3.68
3.55
3.66
3.66
+3.68%
66,537,359
1.44
Mar 30, 2026
3.59
3.62
3.51
3.53
3.53
-1.12%
41,924,391
0.91
Mar 27, 2026
3.68
3.69
3.53
3.57
3.57
-3.77%
66,531,109
1.46
Mar 26, 2026
3.68
3.84
3.67
3.71
3.71
-0.54%
41,828,539
0.92
Mar 25, 2026
3.83
3.95
3.70
3.73
3.73
-1.58%
53,670,512
1.20
Mar 24, 2026
3.65
3.83
3.62
3.79
3.79
+4.12%
82,639,922
1.90
Mar 23, 2026
3.60
3.71
3.59
3.64
3.64
+2.25%
38,229,441
0.89
Mar 20, 2026
3.65
3.68
3.55
3.56
3.56
-3.26%
52,615,180
1.23
Mar 19, 2026
3.72
3.73
3.66
3.68
3.68
-1.87%
41,252,191
0.97
Mar 18, 2026
3.83
3.90
3.73
3.75
3.75
-2.34%
21,250,000
0.49
Mar 17, 2026
3.78
3.87
3.77
3.84
3.84
+2.40%
25,246,029
0.59
Mar 16, 2026
3.74
3.83
3.72
3.75
3.75
+1.08%
28,269,010
0.65
Mar 13, 2026
3.77
3.81
3.70
3.71
3.71
-1.07%
28,882,221
0.66
Mar 12, 2026
3.83
3.85
3.72
3.75
3.75
-3.60%
55,734,969
1.27
Mar 11, 2026
3.85
3.94
3.81
3.89
3.89
+0.52%
40,981,969
0.94
Mar 10, 2026
3.96
4.00
3.85
3.87
3.87
-2.27%
36,263,578
0.83
Mar 09, 2026
3.91
3.96
3.82
3.96
3.96
-0.50%
41,196,660
0.94
Mar 06, 2026
4.02
4.04
3.97
3.98
3.98
-1.24%
34,145,633
0.77
Mar 05, 2026
4.09
4.13
4.00
4.03
4.03
-1.71%
34,719,672
0.79
Mar 04, 2026
4.11
4.15
4.01
4.10
4.10
+0.49%
44,607,121
1.01
Mar 03, 2026
4.03
4.14
3.92
4.08
4.08
-2.39%
53,754,352
1.23
Mar 02, 2026
4.16
4.22
4.06
4.18
4.18
-0.95%
33,392,078
0.76
Feb 27, 2026
4.20
4.28
4.18
4.22
4.22
-2.09%
35,247,160
0.81
Feb 26, 2026
4.18
4.32
4.14
4.31
4.31
+2.38%
26,936,131
0.62
Feb 25, 2026
4.25
4.38
4.19
4.21
4.21
+1.45%
33,835,441
0.78
Feb 24, 2026
4.11
4.15
4.05
4.15
4.15
-0.72%
43,612,434
1.02
Feb 23, 2026
4.33
4.39
4.13
4.18
4.18
-4.57%
33,806,199
0.79
Feb 20, 2026
4.36
4.51
4.33
4.38
4.38
-0.45%
26,041,710
0.60
Feb 19, 2026
4.40
4.46
4.32
4.40
4.40
-1.12%
35,693,199
0.81
Feb 18, 2026
4.31
4.51
4.27
4.45
4.45
+4.22%
51,800,898
1.17
Feb 17, 2026
4.19
4.30
4.10
4.27
4.27
+3.39%
39,291,340
0.87
Feb 16, 2026
4.24
4.31
4.00
4.13
4.13
0.00%
0
0.00
Feb 13, 2026
4.24
4.31
4.00
4.13
4.13
-3.28%
76,183,531
1.67
Feb 12, 2026
4.20
4.49
4.20
4.27
4.27
+0.95%
63,567,340
1.40
Feb 11, 2026
4.36
4.39
4.19
4.23
4.23
-0.70%
47,991,359
1.06
Feb 10, 2026
4.29
4.41
4.23
4.31
4.31
+1.17%
40,562,512
0.89
Feb 09, 2026
4.28
4.34
4.21
4.26
4.26
-0.23%
46,154,379
1.01
Feb 06, 2026
4.22
4.33
4.12
4.27
4.27
+2.89%
47,296,898
1.03
Feb 05, 2026
4.13
4.16
4.06
4.15
4.15
-0.95%
71,321,672
1.56
Feb 04, 2026
4.33
4.37
4.15
4.19
4.19
-1.87%
52,662,609
1.14
Feb 03, 2026
4.42
4.44
4.18
4.27
4.27
-3.17%
61,463,520
1.34
Feb 02, 2026
4.28
4.43
4.25
4.41
4.41
+2.56%
75,958,445
1.65
Jan 30, 2026
4.42
4.47
4.29
4.30
4.30
-3.80%
50,346,090
1.07
Jan 29, 2026
4.54
4.56
4.38
4.47
4.47
-1.32%
49,499,262
1.04
Rows: