Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
3.920
-0.060 (-1.51%)
Mar 9, 2026, 1:18 PM EDT - Market open
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.91 | 3.92 | 3.82 | 3.91 | - | -1.88% | 20,808,635 |
| Mar 6, 2026 | 4.02 | 4.04 | 3.97 | 3.98 | 3.98 | -1.24% | 34,101,926 |
| Mar 5, 2026 | 4.09 | 4.13 | 4.00 | 4.03 | 4.03 | -1.71% | 34,719,673 |
| Mar 4, 2026 | 4.11 | 4.15 | 4.01 | 4.10 | 4.10 | 0.49% | 44,607,116 |
| Mar 3, 2026 | 4.03 | 4.14 | 3.92 | 4.08 | 4.08 | -2.39% | 53,754,351 |
| Mar 2, 2026 | 4.16 | 4.22 | 4.06 | 4.18 | 4.18 | -0.95% | 33,392,079 |
| Feb 27, 2026 | 4.20 | 4.28 | 4.18 | 4.22 | 4.22 | -2.09% | 35,247,156 |
| Feb 26, 2026 | 4.18 | 4.32 | 4.14 | 4.31 | 4.31 | 2.38% | 26,936,129 |
| Feb 25, 2026 | 4.25 | 4.38 | 4.19 | 4.21 | 4.21 | 1.45% | 33,835,437 |
| Feb 24, 2026 | 4.11 | 4.15 | 4.05 | 4.15 | 4.15 | -0.72% | 43,612,426 |
| Feb 23, 2026 | 4.33 | 4.39 | 4.13 | 4.18 | 4.18 | -4.57% | 33,806,203 |
| Feb 20, 2026 | 4.36 | 4.51 | 4.33 | 4.38 | 4.38 | -0.45% | 26,041,710 |
| Feb 19, 2026 | 4.40 | 4.46 | 4.32 | 4.40 | 4.40 | -1.12% | 35,693,202 |
| Feb 18, 2026 | 4.31 | 4.51 | 4.27 | 4.45 | 4.45 | 4.22% | 51,800,904 |
| Feb 17, 2026 | 4.19 | 4.30 | 4.10 | 4.27 | 4.27 | 3.39% | 39,291,337 |
| Feb 13, 2026 | 4.24 | 4.31 | 4.00 | 4.13 | 4.13 | -3.28% | 76,183,530 |
| Feb 12, 2026 | 4.20 | 4.49 | 4.20 | 4.27 | 4.27 | 0.95% | 63,567,340 |
| Feb 11, 2026 | 4.36 | 4.39 | 4.19 | 4.23 | 4.23 | -1.86% | 47,991,355 |
| Feb 10, 2026 | 4.29 | 4.41 | 4.23 | 4.31 | 4.31 | 1.17% | 40,562,511 |
| Feb 9, 2026 | 4.28 | 4.34 | 4.21 | 4.26 | 4.26 | -0.23% | 46,154,379 |
| Feb 6, 2026 | 4.22 | 4.33 | 4.12 | 4.27 | 4.27 | 2.89% | 47,296,903 |
| Feb 5, 2026 | 4.13 | 4.16 | 4.06 | 4.15 | 4.15 | -0.95% | 71,321,672 |
| Feb 4, 2026 | 4.33 | 4.37 | 4.15 | 4.19 | 4.19 | -1.87% | 53,396,964 |
| Feb 3, 2026 | 4.42 | 4.44 | 4.18 | 4.27 | 4.27 | -3.17% | 61,463,523 |
| Feb 2, 2026 | 4.28 | 4.43 | 4.25 | 4.41 | 4.41 | 2.56% | 75,958,447 |
| Jan 30, 2026 | 4.42 | 4.47 | 4.29 | 4.30 | 4.30 | -3.80% | 50,346,092 |
| Jan 29, 2026 | 4.54 | 4.56 | 4.38 | 4.47 | 4.47 | -1.32% | 49,499,260 |
| Jan 28, 2026 | 4.67 | 4.68 | 4.51 | 4.53 | 4.53 | -3.41% | 51,929,848 |
| Jan 27, 2026 | 4.59 | 4.80 | 4.59 | 4.69 | 4.69 | 2.85% | 74,725,709 |
| Jan 26, 2026 | 4.56 | 4.67 | 4.54 | 4.56 | 4.56 | -0.44% | 36,327,662 |
| Jan 23, 2026 | 4.52 | 4.64 | 4.52 | 4.58 | 4.58 | 0.66% | 62,502,254 |
| Jan 22, 2026 | 4.45 | 4.60 | 4.43 | 4.55 | 4.55 | 3.41% | 46,274,889 |
| Jan 21, 2026 | 4.55 | 4.55 | 4.39 | 4.40 | 4.40 | -2.44% | 63,926,864 |
| Jan 20, 2026 | 4.39 | 4.56 | 4.35 | 4.51 | 4.51 | 2.97% | 69,498,340 |
| Jan 16, 2026 | 4.58 | 4.60 | 4.36 | 4.38 | 4.38 | -0.23% | 65,603,715 |
| Jan 15, 2026 | 4.61 | 4.63 | 4.33 | 4.39 | 4.39 | -5.18% | 111,735,006 |
| Jan 14, 2026 | 4.73 | 4.76 | 4.58 | 4.63 | 4.63 | -3.34% | 57,522,080 |
| Jan 13, 2026 | 4.90 | 4.90 | 4.75 | 4.79 | 4.79 | -2.04% | 33,430,278 |
| Jan 12, 2026 | 4.85 | 4.97 | 4.84 | 4.89 | 4.89 | 0.82% | 26,782,964 |
| Jan 9, 2026 | 4.94 | 4.97 | 4.83 | 4.85 | 4.85 | -0.61% | 37,901,433 |
| Jan 8, 2026 | 5.05 | 5.05 | 4.86 | 4.88 | 4.88 | -3.94% | 83,640,950 |
| Jan 7, 2026 | 5.28 | 5.33 | 5.07 | 5.08 | 5.08 | -3.61% | 54,486,028 |
| Jan 6, 2026 | 5.19 | 5.36 | 5.19 | 5.27 | 5.27 | 3.54% | 71,653,030 |
| Jan 5, 2026 | 5.13 | 5.20 | 5.08 | 5.09 | 5.09 | 0.20% | 36,489,221 |
| Jan 2, 2026 | 5.05 | 5.13 | 5.01 | 5.08 | 5.08 | 1.80% | 27,493,971 |
| Dec 31, 2025 | 5.07 | 5.09 | 4.98 | 4.99 | 4.99 | -1.58% | 21,767,069 |
| Dec 30, 2025 | 5.12 | 5.14 | 5.00 | 5.07 | 5.07 | -0.59% | 41,079,602 |
| Dec 29, 2025 | 5.12 | 5.23 | 5.10 | 5.10 | 5.10 | -0.97% | 24,028,203 |
| Dec 26, 2025 | 5.14 | 5.16 | 5.08 | 5.15 | 5.15 | 0.39% | 20,772,427 |
| Dec 24, 2025 | 5.08 | 5.15 | 5.03 | 5.13 | 5.13 | 0.98% | 14,531,634 |
| Dec 23, 2025 | 5.17 | 5.24 | 5.07 | 5.08 | 5.08 | -1.93% | 34,138,609 |
| Dec 22, 2025 | 5.02 | 5.28 | 5.01 | 5.18 | 5.18 | 5.07% | 32,166,488 |
| Dec 19, 2025 | 4.97 | 5.03 | 4.91 | 4.93 | 4.93 | 0.20% | 40,602,371 |
| Dec 18, 2025 | 4.90 | 4.97 | 4.89 | 4.92 | 4.92 | 1.03% | 28,343,242 |
| Dec 17, 2025 | 4.97 | 4.97 | 4.85 | 4.87 | 4.87 | -1.62% | 70,858,779 |
| Dec 16, 2025 | 5.00 | 5.05 | 4.92 | 4.95 | 4.95 | -1.39% | 39,244,861 |
| Dec 15, 2025 | 5.15 | 5.16 | 4.99 | 5.02 | 5.02 | -2.52% | 55,131,912 |
| Dec 12, 2025 | 5.19 | 5.27 | 5.11 | 5.15 | 5.15 | -0.58% | 28,823,150 |
| Dec 11, 2025 | 5.15 | 5.19 | 5.10 | 5.18 | 5.18 | - | 32,941,233 |
| Dec 10, 2025 | 5.10 | 5.24 | 5.05 | 5.18 | 5.18 | 0.58% | 55,972,385 |
| Dec 9, 2025 | 5.11 | 5.22 | 5.08 | 5.15 | 5.15 | -0.19% | 50,690,586 |
| Dec 8, 2025 | 5.19 | 5.27 | 5.11 | 5.16 | 5.16 | -0.58% | 34,257,437 |
| Dec 5, 2025 | 5.29 | 5.35 | 5.18 | 5.19 | 5.19 | -2.08% | 42,094,717 |
| Dec 4, 2025 | 5.21 | 5.35 | 5.20 | 5.30 | 5.30 | 0.57% | 31,185,228 |
| Dec 3, 2025 | 5.24 | 5.30 | 5.15 | 5.27 | 5.27 | 0.19% | 34,722,224 |
| Dec 2, 2025 | 5.26 | 5.31 | 5.22 | 5.26 | 5.26 | -0.19% | 33,420,441 |
| Dec 1, 2025 | 5.36 | 5.37 | 5.25 | 5.27 | 5.27 | -3.30% | 30,693,118 |
| Nov 28, 2025 | 5.41 | 5.50 | 5.36 | 5.45 | 5.45 | 2.44% | 23,586,023 |
| Nov 26, 2025 | 5.29 | 5.36 | 5.21 | 5.32 | 5.32 | 1.53% | 36,742,887 |
| Nov 25, 2025 | 5.27 | 5.34 | 5.19 | 5.24 | 5.24 | -0.19% | 42,646,404 |
| Nov 24, 2025 | 5.17 | 5.37 | 5.11 | 5.25 | 5.25 | 7.14% | 89,782,022 |
| Nov 21, 2025 | 5.01 | 5.06 | 4.82 | 4.90 | 4.90 | -1.61% | 72,818,906 |
| Nov 20, 2025 | 5.41 | 5.41 | 4.96 | 4.98 | 4.98 | -6.21% | 83,061,263 |
| Nov 19, 2025 | 5.30 | 5.38 | 5.25 | 5.31 | 5.31 | -0.19% | 58,833,031 |
| Nov 18, 2025 | 5.31 | 5.37 | 5.22 | 5.32 | 5.32 | -0.19% | 58,324,363 |
| Nov 17, 2025 | 5.39 | 5.52 | 5.27 | 5.33 | 5.33 | -1.48% | 42,280,653 |
| Nov 14, 2025 | 5.38 | 5.53 | 5.36 | 5.41 | 5.41 | -2.35% | 40,982,177 |
| Nov 13, 2025 | 5.71 | 5.72 | 5.48 | 5.54 | 5.54 | -4.32% | 52,359,518 |
| Nov 12, 2025 | 5.85 | 6.02 | 5.78 | 5.79 | 5.79 | -1.53% | 47,395,932 |
| Nov 11, 2025 | 6.02 | 6.24 | 5.80 | 5.88 | 5.88 | -0.34% | 63,902,315 |
| Nov 10, 2025 | 5.78 | 6.00 | 5.73 | 5.90 | 5.90 | 6.12% | 59,920,567 |
| Nov 7, 2025 | 5.70 | 5.79 | 5.45 | 5.56 | 5.56 | -1.24% | 85,490,312 |
| Nov 6, 2025 | 5.70 | 5.84 | 5.55 | 5.63 | 5.63 | -0.18% | 52,901,165 |
| Nov 5, 2025 | 5.82 | 5.86 | 5.62 | 5.64 | 5.64 | -2.51% | 83,244,801 |
| Nov 4, 2025 | 5.57 | 5.82 | 5.36 | 5.79 | 5.79 | -4.70% | 112,273,769 |
| Nov 3, 2025 | 6.01 | 6.12 | 5.90 | 6.07 | 6.07 | 1.00% | 79,564,697 |
| Oct 31, 2025 | 5.97 | 6.08 | 5.95 | 6.01 | 6.01 | 0.50% | 41,950,151 |
| Oct 30, 2025 | 6.00 | 6.08 | 5.92 | 5.98 | 5.98 | -1.16% | 39,456,843 |
| Oct 29, 2025 | 5.94 | 6.09 | 5.85 | 6.05 | 6.05 | 1.85% | 55,308,644 |
| Oct 28, 2025 | 6.23 | 6.24 | 5.90 | 5.94 | 5.94 | -2.94% | 48,236,570 |
| Oct 27, 2025 | 6.00 | 6.13 | 5.91 | 6.12 | 6.12 | 4.62% | 51,338,080 |
| Oct 24, 2025 | 5.85 | 5.92 | 5.77 | 5.85 | 5.85 | 2.27% | 50,349,230 |
| Oct 23, 2025 | 5.67 | 5.76 | 5.58 | 5.72 | 5.72 | 1.78% | 51,345,261 |
| Oct 22, 2025 | 5.62 | 5.62 | 5.42 | 5.62 | 5.62 | 0.36% | 48,402,597 |
| Oct 21, 2025 | 5.68 | 5.68 | 5.54 | 5.60 | 5.60 | -1.23% | 48,870,444 |
| Oct 20, 2025 | 5.79 | 5.81 | 5.65 | 5.67 | 5.67 | 0.53% | 30,957,461 |
| Oct 17, 2025 | 5.62 | 5.68 | 5.54 | 5.64 | 5.64 | -1.23% | 41,462,614 |
| Oct 16, 2025 | 5.95 | 5.99 | 5.64 | 5.71 | 5.71 | -3.55% | 39,900,546 |
| Oct 15, 2025 | 6.06 | 6.14 | 5.90 | 5.92 | 5.92 | 0.17% | 37,986,813 |
| Oct 14, 2025 | 5.79 | 6.02 | 5.70 | 5.91 | 5.91 | -0.34% | 31,275,006 |