Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
3.860
-0.030 (-0.77%)
At close: Apr 28, 2026, 4:00 PM EDT
3.889
+0.029 (0.76%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.85 | 3.88 | 3.79 | 3.86 | 3.86 | -0.77% | 47,477,422 |
| Apr 27, 2026 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | -0.26% | 51,764,130 |
| Apr 24, 2026 | 4.02 | 4.04 | 3.88 | 3.90 | 3.90 | -1.52% | 44,176,424 |
| Apr 23, 2026 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | -2.46% | 42,118,106 |
| Apr 22, 2026 | 4.09 | 4.11 | 4.04 | 4.06 | 4.06 | -0.49% | 38,794,576 |
| Apr 21, 2026 | 4.22 | 4.24 | 4.05 | 4.08 | 4.08 | -3.09% | 41,156,481 |
| Apr 20, 2026 | 4.16 | 4.25 | 4.11 | 4.21 | 4.21 | - | 47,767,068 |
| Apr 17, 2026 | 4.12 | 4.28 | 4.11 | 4.21 | 4.21 | 4.73% | 72,016,478 |
| Apr 16, 2026 | 4.00 | 4.09 | 3.98 | 4.02 | 4.02 | 2.55% | 75,682,285 |
| Apr 15, 2026 | 3.85 | 3.97 | 3.84 | 3.92 | 3.92 | 2.62% | 54,550,931 |
| Apr 14, 2026 | 3.78 | 3.89 | 3.78 | 3.82 | 3.82 | 2.41% | 52,815,462 |
| Apr 13, 2026 | 3.65 | 3.78 | 3.58 | 3.73 | 3.73 | 1.36% | 63,389,634 |
| Apr 10, 2026 | 3.70 | 3.73 | 3.65 | 3.68 | 3.68 | - | 47,092,754 |
| Apr 9, 2026 | 3.63 | 3.73 | 3.62 | 3.68 | 3.68 | 1.38% | 51,873,347 |
| Apr 8, 2026 | 3.86 | 3.93 | 3.60 | 3.63 | 3.63 | 2.54% | 93,789,234 |
| Apr 7, 2026 | 3.57 | 3.60 | 3.48 | 3.54 | 3.54 | -0.56% | 66,065,385 |
| Apr 6, 2026 | 3.61 | 3.75 | 3.56 | 3.56 | 3.56 | -1.66% | 53,056,675 |
| Apr 2, 2026 | 3.62 | 3.72 | 3.58 | 3.62 | 3.62 | -1.36% | 31,776,097 |
| Apr 1, 2026 | 3.75 | 3.79 | 3.64 | 3.67 | 3.67 | 0.27% | 46,337,926 |
| Mar 31, 2026 | 3.60 | 3.68 | 3.55 | 3.66 | 3.66 | 3.68% | 66,537,356 |
| Mar 30, 2026 | 3.59 | 3.62 | 3.51 | 3.53 | 3.53 | -1.12% | 41,924,391 |
| Mar 27, 2026 | 3.68 | 3.69 | 3.53 | 3.57 | 3.57 | -3.77% | 66,568,449 |
| Mar 26, 2026 | 3.68 | 3.84 | 3.67 | 3.71 | 3.71 | -0.54% | 41,883,739 |
| Mar 25, 2026 | 3.83 | 3.95 | 3.70 | 3.73 | 3.73 | -1.58% | 53,742,488 |
| Mar 24, 2026 | 3.65 | 3.83 | 3.62 | 3.79 | 3.79 | 4.12% | 84,796,405 |
| Mar 23, 2026 | 3.60 | 3.71 | 3.59 | 3.64 | 3.64 | 2.25% | 38,475,149 |
| Mar 20, 2026 | 3.65 | 3.68 | 3.55 | 3.56 | 3.56 | -3.26% | 52,691,892 |
| Mar 19, 2026 | 3.72 | 3.73 | 3.66 | 3.68 | 3.68 | -1.87% | 41,349,804 |
| Mar 18, 2026 | 3.83 | 3.90 | 3.73 | 3.75 | 3.75 | -2.34% | 21,379,635 |
| Mar 17, 2026 | 3.78 | 3.87 | 3.77 | 3.84 | 3.84 | 2.40% | 25,284,049 |
| Mar 16, 2026 | 3.74 | 3.83 | 3.72 | 3.75 | 3.75 | 1.08% | 28,341,328 |
| Mar 13, 2026 | 3.77 | 3.81 | 3.70 | 3.71 | 3.71 | -1.07% | 28,999,102 |
| Mar 12, 2026 | 3.83 | 3.85 | 3.72 | 3.75 | 3.75 | -3.60% | 55,832,546 |
| Mar 11, 2026 | 3.85 | 3.94 | 3.81 | 3.89 | 3.89 | 0.52% | 41,076,395 |
| Mar 10, 2026 | 3.96 | 4.00 | 3.85 | 3.87 | 3.87 | -2.27% | 37,265,661 |
| Mar 9, 2026 | 3.91 | 3.96 | 3.82 | 3.96 | 3.96 | -0.50% | 41,265,265 |
| Mar 6, 2026 | 4.02 | 4.04 | 3.97 | 3.98 | 3.98 | -1.24% | 34,145,626 |
| 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 |