Grab Holdings Limited (GRAB)
NASDAQ: GRAB · Real-Time Price · USD
3.550
+0.090 (2.60%)
At close: Jun 26, 2026, 4:00 PM EDT
3.553
+0.003 (0.07%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Grab Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.43 | 3.58 | 3.43 | 3.55 | 3.55 | 2.60% | 46,326,032 |
| Jun 25, 2026 | 3.53 | 3.57 | 3.44 | 3.46 | 3.46 | -0.86% | 42,350,168 |
| Jun 24, 2026 | 3.46 | 3.55 | 3.43 | 3.49 | 3.49 | 0.87% | 51,777,065 |
| Jun 23, 2026 | 3.41 | 3.50 | 3.39 | 3.46 | 3.46 | -0.86% | 54,386,073 |
| Jun 22, 2026 | 3.50 | 3.59 | 3.47 | 3.49 | 3.49 | -2.24% | 45,403,998 |
| Jun 18, 2026 | 3.44 | 3.61 | 3.34 | 3.57 | 3.57 | 3.48% | 81,908,836 |
| Jun 17, 2026 | 3.50 | 3.55 | 3.43 | 3.45 | 3.45 | -1.15% | 46,011,681 |
| Jun 16, 2026 | 3.47 | 3.62 | 3.44 | 3.49 | 3.49 | 0.87% | 73,236,762 |
| Jun 15, 2026 | 3.39 | 3.62 | 3.37 | 3.46 | 3.46 | 4.85% | 81,964,115 |
| Jun 12, 2026 | 3.39 | 3.39 | 3.26 | 3.30 | 3.30 | -1.49% | 50,506,120 |
| Jun 11, 2026 | 3.25 | 3.37 | 3.18 | 3.35 | 3.35 | 2.45% | 64,017,249 |
| Jun 10, 2026 | 3.30 | 3.35 | 3.27 | 3.27 | 3.27 | -0.91% | 47,067,124 |
| Jun 9, 2026 | 3.33 | 3.37 | 3.26 | 3.30 | 3.30 | -0.90% | 58,820,853 |
| Jun 8, 2026 | 3.35 | 3.40 | 3.30 | 3.33 | 3.33 | -0.30% | 42,673,570 |
| Jun 5, 2026 | 3.43 | 3.44 | 3.33 | 3.34 | 3.34 | -3.47% | 48,833,007 |
| Jun 4, 2026 | 3.41 | 3.55 | 3.38 | 3.46 | 3.46 | 1.47% | 45,336,640 |
| Jun 3, 2026 | 3.58 | 3.59 | 3.38 | 3.41 | 3.41 | -5.28% | 55,800,485 |
| Jun 2, 2026 | 3.61 | 3.66 | 3.57 | 3.60 | 3.60 | -0.28% | 40,721,988 |
| Jun 1, 2026 | 3.52 | 3.66 | 3.50 | 3.61 | 3.61 | 1.98% | 47,370,113 |
| May 29, 2026 | 3.53 | 3.57 | 3.48 | 3.54 | 3.54 | - | 53,341,703 |
| May 28, 2026 | 3.62 | 3.62 | 3.48 | 3.54 | 3.54 | -2.75% | 42,741,659 |
| May 27, 2026 | 3.56 | 3.67 | 3.56 | 3.64 | 3.64 | 1.39% | 45,633,903 |
| May 26, 2026 | 3.54 | 3.67 | 3.51 | 3.59 | 3.59 | 2.28% | 40,755,446 |
| May 22, 2026 | 3.56 | 3.62 | 3.49 | 3.51 | 3.51 | -1.40% | 30,655,749 |
| May 21, 2026 | 3.50 | 3.58 | 3.45 | 3.56 | 3.56 | 1.42% | 36,332,584 |
| May 20, 2026 | 3.51 | 3.52 | 3.39 | 3.51 | 3.51 | 0.29% | 40,259,780 |
| May 19, 2026 | 3.54 | 3.57 | 3.49 | 3.50 | 3.50 | -1.13% | 75,452,539 |
| May 18, 2026 | 3.52 | 3.60 | 3.48 | 3.54 | 3.54 | -0.28% | 38,076,533 |
| May 15, 2026 | 3.54 | 3.57 | 3.46 | 3.55 | 3.55 | -0.56% | 46,939,149 |
| May 14, 2026 | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | -1.65% | 42,608,856 |
| May 13, 2026 | 3.67 | 3.68 | 3.56 | 3.63 | 3.63 | -0.27% | 53,009,707 |
| May 12, 2026 | 3.67 | 3.68 | 3.61 | 3.64 | 3.64 | -0.27% | 45,258,702 |
| May 11, 2026 | 3.71 | 3.76 | 3.62 | 3.65 | 3.65 | -1.88% | 51,166,108 |
| May 8, 2026 | 3.77 | 3.78 | 3.66 | 3.72 | 3.72 | -1.85% | 52,453,141 |
| May 7, 2026 | 3.82 | 3.90 | 3.76 | 3.79 | 3.79 | 0.53% | 54,665,560 |
| May 6, 2026 | 3.85 | 3.95 | 3.74 | 3.77 | 3.77 | 2.45% | 62,847,542 |
| May 5, 2026 | 3.80 | 3.81 | 3.59 | 3.68 | 3.68 | 1.66% | 71,316,079 |
| May 4, 2026 | 3.64 | 3.65 | 3.54 | 3.62 | 3.62 | -1.36% | 70,132,555 |
| May 1, 2026 | 3.72 | 3.74 | 3.52 | 3.67 | 3.67 | -3.93% | 99,788,696 |
| Apr 30, 2026 | 3.82 | 3.84 | 3.74 | 3.82 | 3.82 | - | 51,189,997 |
| Apr 29, 2026 | 3.86 | 3.87 | 3.76 | 3.82 | 3.82 | -1.04% | 41,638,987 |
| Apr 28, 2026 | 3.85 | 3.88 | 3.79 | 3.86 | 3.86 | -0.77% | 48,687,859 |
| Apr 27, 2026 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | -0.26% | 52,450,259 |
| Apr 24, 2026 | 4.02 | 4.04 | 3.88 | 3.90 | 3.90 | -1.52% | 46,225,239 |
| Apr 23, 2026 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | -2.46% | 42,263,833 |
| Apr 22, 2026 | 4.09 | 4.11 | 4.04 | 4.06 | 4.06 | -0.49% | 38,939,834 |
| Apr 21, 2026 | 4.22 | 4.24 | 4.05 | 4.08 | 4.08 | -3.09% | 45,942,538 |
| Apr 20, 2026 | 4.16 | 4.25 | 4.11 | 4.21 | 4.21 | - | 48,419,454 |
| Apr 17, 2026 | 4.12 | 4.28 | 4.11 | 4.21 | 4.21 | 4.73% | 72,799,772 |
| Apr 16, 2026 | 4.00 | 4.09 | 3.98 | 4.02 | 4.02 | 2.55% | 76,755,842 |
| Apr 15, 2026 | 3.85 | 3.97 | 3.84 | 3.92 | 3.92 | 2.62% | 54,833,065 |
| Apr 14, 2026 | 3.78 | 3.89 | 3.78 | 3.82 | 3.82 | 2.41% | 52,935,815 |
| Apr 13, 2026 | 3.65 | 3.78 | 3.58 | 3.73 | 3.73 | 1.36% | 64,209,278 |
| Apr 10, 2026 | 3.70 | 3.73 | 3.65 | 3.68 | 3.68 | - | 48,400,129 |
| Apr 9, 2026 | 3.63 | 3.73 | 3.62 | 3.68 | 3.68 | 1.38% | 51,892,186 |
| 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 |