Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
5.19
-0.11 (-2.08%)
At close: Dec 5, 2025, 4:00 PM EST
5.18
-0.01 (-0.19%)
After-hours: Dec 5, 2025, 7:59 PM EST
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.29 | 5.35 | 5.18 | 5.19 | 5.19 | -2.08% | 41,951,140 |
| Dec 4, 2025 | 5.21 | 5.35 | 5.20 | 5.30 | 5.30 | 0.57% | 31,110,788 |
| Dec 3, 2025 | 5.24 | 5.30 | 5.15 | 5.27 | 5.27 | 0.19% | 34,009,289 |
| Dec 2, 2025 | 5.26 | 5.31 | 5.22 | 5.26 | 5.26 | -0.19% | 33,110,309 |
| Dec 1, 2025 | 5.36 | 5.37 | 5.25 | 5.27 | 5.27 | -3.30% | 30,660,835 |
| 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 |
| Oct 13, 2025 | 5.99 | 6.07 | 5.89 | 5.93 | 5.93 | 1.19% | 27,376,496 |
| Oct 10, 2025 | 6.12 | 6.14 | 5.84 | 5.86 | 5.86 | -5.02% | 52,095,713 |
| Oct 9, 2025 | 6.39 | 6.40 | 6.07 | 6.17 | 6.17 | -2.99% | 39,888,477 |
| Oct 8, 2025 | 6.33 | 6.44 | 6.23 | 6.36 | 6.36 | 1.44% | 31,303,436 |
| Oct 7, 2025 | 6.55 | 6.60 | 6.24 | 6.27 | 6.27 | -1.88% | 41,965,794 |
| Oct 6, 2025 | 6.28 | 6.45 | 6.14 | 6.39 | 6.39 | 3.73% | 51,292,330 |
| Oct 3, 2025 | 6.12 | 6.22 | 6.06 | 6.16 | 6.16 | 1.82% | 50,405,560 |
| Oct 2, 2025 | 5.99 | 6.07 | 5.90 | 6.05 | 6.05 | 2.54% | 47,729,845 |
| Oct 1, 2025 | 6.04 | 6.22 | 5.83 | 5.90 | 5.90 | -1.99% | 71,049,215 |
| Sep 30, 2025 | 6.06 | 6.15 | 5.99 | 6.02 | 6.02 | -1.47% | 38,654,988 |
| Sep 29, 2025 | 6.12 | 6.17 | 5.93 | 6.11 | 6.11 | - | 32,120,378 |
| Sep 26, 2025 | 6.21 | 6.22 | 6.04 | 6.11 | 6.11 | -2.24% | 38,493,359 |
| Sep 25, 2025 | 6.13 | 6.27 | 5.99 | 6.25 | 6.25 | 0.48% | 68,323,208 |
| Sep 24, 2025 | 6.30 | 6.43 | 6.16 | 6.22 | 6.22 | -1.58% | 58,607,138 |
| Sep 23, 2025 | 6.48 | 6.62 | 6.26 | 6.32 | 6.32 | -2.02% | 55,175,236 |
| Sep 22, 2025 | 6.25 | 6.58 | 6.22 | 6.45 | 6.45 | 0.94% | 96,489,024 |
| Sep 19, 2025 | 6.39 | 6.50 | 6.32 | 6.39 | 6.39 | 0.63% | 53,037,073 |
| Sep 18, 2025 | 6.14 | 6.50 | 6.06 | 6.35 | 6.35 | 4.10% | 94,937,164 |
| Sep 17, 2025 | 6.13 | 6.13 | 5.92 | 6.10 | 6.10 | -3.48% | 110,391,279 |
| Sep 16, 2025 | 6.12 | 6.42 | 5.91 | 6.32 | 6.32 | 2.93% | 111,341,940 |
| Sep 15, 2025 | 5.90 | 6.16 | 5.61 | 6.14 | 6.14 | 2.33% | 110,348,926 |
| Sep 12, 2025 | 5.55 | 6.03 | 5.51 | 6.00 | 6.00 | 8.50% | 110,319,218 |
| Sep 11, 2025 | 5.29 | 5.57 | 5.22 | 5.53 | 5.53 | 4.34% | 85,350,125 |
| Sep 10, 2025 | 5.30 | 5.34 | 5.24 | 5.30 | 5.30 | 0.19% | 39,979,929 |
| Sep 9, 2025 | 5.16 | 5.30 | 5.09 | 5.29 | 5.29 | 1.93% | 42,873,389 |
| Sep 8, 2025 | 5.17 | 5.31 | 5.16 | 5.19 | 5.19 | 0.58% | 33,633,634 |
| Sep 5, 2025 | 5.09 | 5.18 | 5.06 | 5.16 | 5.16 | 2.18% | 35,099,870 |
| Sep 4, 2025 | 4.89 | 5.09 | 4.88 | 5.05 | 5.05 | 2.64% | 36,213,103 |
| Sep 3, 2025 | 4.93 | 4.99 | 4.89 | 4.92 | 4.92 | -0.20% | 27,014,583 |
| Sep 2, 2025 | 4.92 | 4.96 | 4.84 | 4.93 | 4.93 | -1.20% | 26,845,965 |
| Aug 29, 2025 | 4.95 | 5.01 | 4.91 | 4.99 | 4.99 | 0.40% | 36,145,862 |
| Aug 28, 2025 | 4.96 | 5.02 | 4.90 | 4.97 | 4.97 | 0.40% | 17,844,587 |
| Aug 27, 2025 | 4.99 | 5.02 | 4.94 | 4.95 | 4.95 | -1.00% | 17,636,746 |
| Aug 26, 2025 | 5.00 | 5.01 | 4.93 | 5.00 | 5.00 | -0.20% | 31,901,290 |
| Aug 25, 2025 | 5.10 | 5.12 | 4.99 | 5.01 | 5.01 | -2.34% | 26,740,220 |
| Aug 22, 2025 | 5.05 | 5.17 | 4.99 | 5.13 | 5.13 | 2.40% | 24,241,510 |
| Aug 21, 2025 | 5.03 | 5.07 | 5.00 | 5.01 | 5.01 | -0.40% | 13,694,949 |
| Aug 20, 2025 | 5.04 | 5.04 | 4.90 | 5.03 | 5.03 | -0.40% | 25,642,593 |
| Aug 19, 2025 | 5.12 | 5.26 | 5.05 | 5.05 | 5.05 | -0.98% | 33,067,861 |
| Aug 18, 2025 | 5.13 | 5.15 | 5.08 | 5.10 | 5.10 | -0.58% | 16,970,773 |
| Aug 15, 2025 | 5.13 | 5.23 | 5.11 | 5.13 | 5.13 | - | 17,794,130 |
| Aug 14, 2025 | 5.13 | 5.19 | 5.05 | 5.13 | 5.13 | 0.20% | 21,178,123 |
| Aug 13, 2025 | 5.03 | 5.15 | 4.97 | 5.12 | 5.12 | 2.61% | 35,414,231 |
| Aug 12, 2025 | 4.86 | 4.99 | 4.85 | 4.99 | 4.99 | 3.53% | 23,801,611 |
| Aug 11, 2025 | 4.87 | 4.89 | 4.77 | 4.82 | 4.82 | -1.23% | 18,079,215 |
| Aug 8, 2025 | 4.97 | 4.99 | 4.85 | 4.88 | 4.88 | -1.41% | 21,994,516 |
| Aug 7, 2025 | 4.84 | 4.96 | 4.77 | 4.95 | 4.95 | 3.77% | 42,229,226 |
| Aug 6, 2025 | 4.94 | 4.96 | 4.76 | 4.77 | 4.77 | -4.02% | 28,108,321 |
| Aug 5, 2025 | 4.96 | 5.03 | 4.90 | 4.97 | 4.97 | 0.20% | 35,509,186 |
| Aug 4, 2025 | 4.87 | 5.00 | 4.84 | 4.96 | 4.96 | 3.33% | 26,746,967 |
| Aug 1, 2025 | 4.88 | 4.90 | 4.73 | 4.80 | 4.80 | -1.84% | 39,733,682 |
| Jul 31, 2025 | 5.11 | 5.12 | 4.80 | 4.89 | 4.89 | -7.56% | 80,297,033 |
| Jul 30, 2025 | 5.31 | 5.36 | 5.26 | 5.29 | 5.29 | -0.38% | 43,481,369 |
| Jul 29, 2025 | 5.40 | 5.43 | 5.27 | 5.31 | 5.31 | 0.57% | 44,062,885 |
| Jul 28, 2025 | 5.36 | 5.36 | 5.25 | 5.28 | 5.28 | -1.49% | 25,521,520 |
| Jul 25, 2025 | 5.36 | 5.39 | 5.30 | 5.36 | 5.36 | 0.37% | 25,384,677 |
| Jul 24, 2025 | 5.36 | 5.39 | 5.27 | 5.34 | 5.34 | -0.56% | 22,180,571 |
| Jul 23, 2025 | 5.49 | 5.52 | 5.32 | 5.37 | 5.37 | -1.83% | 32,321,640 |
| Jul 22, 2025 | 5.43 | 5.50 | 5.21 | 5.47 | 5.47 | 2.24% | 54,391,146 |
| Jul 21, 2025 | 5.46 | 5.48 | 5.24 | 5.35 | 5.35 | 0.19% | 68,286,769 |
| Jul 18, 2025 | 5.35 | 5.42 | 5.29 | 5.34 | 5.34 | 1.71% | 45,217,634 |
| Jul 17, 2025 | 5.17 | 5.31 | 5.16 | 5.25 | 5.25 | 2.34% | 50,947,152 |