GridAI Technologies Corp. (GRDX)
NASDAQ: GRDX · Real-Time Price · USD
2.300
-0.120 (-4.96%)
At close: Feb 27, 2026, 4:00 PM EST
2.340
+0.040 (1.74%)
After-hours: Feb 27, 2026, 6:41 PM EST
GridAI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.66 | 2.66 | 2.30 | 2.30 | 2.30 | -4.96% | 226,811 |
| Feb 26, 2026 | 2.69 | 2.69 | 2.22 | 2.42 | 2.42 | -10.04% | 231,829 |
| Feb 25, 2026 | 2.42 | 2.80 | 2.42 | 2.69 | 2.69 | 13.98% | 68,268 |
| Feb 24, 2026 | 2.35 | 2.50 | 2.14 | 2.36 | 2.36 | 0.43% | 123,111 |
| Feb 23, 2026 | 2.60 | 2.66 | 2.15 | 2.35 | 2.35 | -8.91% | 196,230 |
| Feb 20, 2026 | 2.70 | 2.80 | 2.54 | 2.58 | 2.58 | -5.15% | 83,133 |
| Feb 19, 2026 | 2.69 | 2.82 | 2.53 | 2.72 | 2.72 | - | 97,905 |
| Feb 18, 2026 | 2.89 | 2.97 | 2.68 | 2.72 | 2.72 | -6.85% | 72,893 |
| Feb 17, 2026 | 3.01 | 3.06 | 2.82 | 2.92 | 2.92 | -4.58% | 47,239 |
| Feb 13, 2026 | 2.92 | 3.19 | 2.90 | 3.06 | 3.06 | 3.73% | 85,670 |
| Feb 12, 2026 | 3.03 | 3.34 | 2.90 | 2.95 | 2.95 | -5.75% | 92,522 |
| Feb 11, 2026 | 2.71 | 3.23 | 2.50 | 3.13 | 3.13 | 15.50% | 398,468 |
| Feb 10, 2026 | 2.69 | 2.85 | 2.61 | 2.71 | 2.71 | 1.12% | 86,709 |
| Feb 9, 2026 | 2.84 | 2.87 | 2.61 | 2.68 | 2.68 | -7.90% | 196,524 |
| Feb 6, 2026 | 3.19 | 3.19 | 2.85 | 2.91 | 2.91 | -7.03% | 129,301 |
| Feb 5, 2026 | 2.96 | 3.46 | 2.90 | 3.13 | 3.13 | 1.29% | 207,464 |
| Feb 4, 2026 | 3.56 | 3.64 | 2.91 | 3.09 | 3.09 | -10.17% | 164,068 |
| Feb 3, 2026 | 3.14 | 3.65 | 2.98 | 3.44 | 3.44 | 9.90% | 174,548 |
| Feb 2, 2026 | 3.14 | 3.42 | 2.95 | 3.13 | 3.13 | - | 107,949 |
| Jan 30, 2026 | 2.80 | 3.34 | 2.79 | 3.13 | 3.13 | 9.82% | 213,329 |
| Jan 29, 2026 | 3.00 | 3.16 | 2.82 | 2.85 | 2.85 | -5.00% | 93,181 |
| Jan 28, 2026 | 3.31 | 3.39 | 2.98 | 3.00 | 3.00 | -10.71% | 90,144 |
| Jan 27, 2026 | 3.09 | 3.37 | 3.00 | 3.36 | 3.36 | 8.39% | 124,339 |
| Jan 26, 2026 | 3.19 | 3.27 | 2.67 | 3.10 | 3.10 | -2.97% | 148,973 |
| Jan 23, 2026 | 3.68 | 3.71 | 3.17 | 3.20 | 3.20 | -10.00% | 177,646 |
| Jan 22, 2026 | 3.56 | 3.64 | 3.35 | 3.55 | 3.55 | 6.61% | 135,461 |
| Jan 21, 2026 | 3.26 | 3.49 | 3.08 | 3.33 | 3.33 | 1.52% | 115,128 |
| Jan 20, 2026 | 3.86 | 3.86 | 3.21 | 3.28 | 3.28 | -16.33% | 169,244 |
| Jan 16, 2026 | 4.10 | 4.12 | 3.76 | 3.92 | 3.92 | -1.01% | 116,921 |
| Jan 15, 2026 | 3.87 | 4.00 | 3.76 | 3.96 | 3.96 | 2.33% | 134,787 |
| Jan 14, 2026 | 3.95 | 4.00 | 3.87 | 3.87 | 3.87 | -2.03% | 35,778 |
| Jan 13, 2026 | 4.09 | 4.09 | 3.76 | 3.95 | 3.95 | -2.47% | 128,308 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.01 | 4.05 | 4.05 | -13.28% | 174,045 |
| Jan 9, 2026 | 4.41 | 4.74 | 4.40 | 4.67 | 4.67 | 3.32% | 148,974 |
| Jan 8, 2026 | 4.75 | 4.93 | 4.41 | 4.52 | 4.52 | -8.32% | 96,335 |
| Jan 7, 2026 | 4.69 | 5.11 | 4.69 | 4.93 | 4.93 | 7.17% | 179,564 |
| Jan 6, 2026 | 4.90 | 5.01 | 4.06 | 4.60 | 4.60 | -5.15% | 278,640 |
| Jan 5, 2026 | 5.30 | 5.30 | 4.65 | 4.85 | 4.85 | -5.64% | 184,904 |
| Jan 2, 2026 | 4.52 | 5.25 | 4.30 | 5.14 | 5.14 | 10.30% | 358,112 |
| Dec 31, 2025 | 4.20 | 4.77 | 4.00 | 4.66 | 4.66 | 12.83% | 309,642 |
| Dec 30, 2025 | 3.37 | 4.21 | 3.37 | 4.13 | 4.13 | 23.28% | 248,802 |
| Dec 29, 2025 | 3.05 | 3.45 | 2.82 | 3.35 | 3.35 | 12.42% | 176,408 |
| Dec 26, 2025 | 2.50 | 3.25 | 2.48 | 2.98 | 2.98 | 16.86% | 291,922 |
| Dec 24, 2025 | 2.70 | 2.76 | 2.55 | 2.55 | 2.55 | -3.04% | 14,001 |
| Dec 23, 2025 | 2.84 | 2.84 | 2.52 | 2.63 | 2.63 | -5.73% | 102,601 |
| Dec 22, 2025 | 2.34 | 2.83 | 2.33 | 2.79 | 2.79 | 19.74% | 40,986 |
| Dec 19, 2025 | 2.22 | 2.40 | 2.06 | 2.33 | 2.33 | 16.21% | 53,945 |
| Dec 18, 2025 | 2.18 | 2.35 | 1.92 | 2.01 | 2.01 | -8.03% | 78,311 |
| Dec 17, 2025 | 2.50 | 2.59 | 2.12 | 2.18 | 2.18 | -9.17% | 71,212 |
| Dec 16, 2025 | 2.46 | 2.61 | 2.27 | 2.40 | 2.40 | -6.25% | 57,700 |
| Dec 15, 2025 | 2.93 | 2.93 | 2.46 | 2.56 | 2.56 | -12.93% | 37,485 |
| Dec 12, 2025 | 3.10 | 3.17 | 2.81 | 2.94 | 2.94 | -6.07% | 50,634 |
| Dec 11, 2025 | 2.52 | 3.25 | 2.50 | 3.13 | 3.13 | 20.38% | 166,532 |
| Dec 10, 2025 | 2.38 | 2.78 | 2.30 | 2.60 | 2.60 | 8.20% | 73,646 |
| Dec 9, 2025 | 2.30 | 2.46 | 2.30 | 2.40 | 2.40 | 0.54% | 21,981 |
| Dec 8, 2025 | 2.45 | 2.50 | 2.34 | 2.39 | 2.39 | -0.42% | 45,475 |
| Dec 5, 2025 | 2.54 | 2.60 | 2.39 | 2.40 | 2.40 | -6.25% | 36,763 |
| Dec 4, 2025 | 2.25 | 2.59 | 2.22 | 2.56 | 2.56 | 10.34% | 86,213 |
| Dec 3, 2025 | 2.31 | 2.40 | 2.10 | 2.32 | 2.32 | 2.20% | 62,879 |
| Dec 2, 2025 | 2.46 | 2.46 | 2.21 | 2.27 | 2.27 | -8.47% | 37,342 |
| Dec 1, 2025 | 2.55 | 2.75 | 2.31 | 2.48 | 2.48 | -17.06% | 93,931 |
| Nov 28, 2025 | 3.17 | 3.75 | 2.84 | 2.99 | 2.99 | 5.28% | 896,840 |
| Nov 26, 2025 | 2.71 | 2.94 | 2.59 | 2.84 | 2.84 | 1.79% | 74,029 |
| Nov 25, 2025 | 2.93 | 2.93 | 2.57 | 2.79 | 2.79 | -3.46% | 39,703 |
| Nov 24, 2025 | 2.72 | 2.89 | 2.62 | 2.89 | 2.89 | 10.31% | 38,092 |
| Nov 21, 2025 | 2.45 | 2.89 | 2.40 | 2.62 | 2.62 | 5.22% | 91,740 |
| Nov 20, 2025 | 2.86 | 2.92 | 2.40 | 2.49 | 2.49 | -19.16% | 133,745 |
| Nov 19, 2025 | 3.18 | 3.37 | 2.64 | 3.08 | 3.08 | -19.88% | 461,034 |
| Nov 18, 2025 | 3.75 | 3.89 | 3.75 | 3.84 | 3.84 | 1.42% | 16,170 |
| Nov 17, 2025 | 3.77 | 3.88 | 3.75 | 3.79 | 3.79 | 0.53% | 13,619 |
| Nov 14, 2025 | 3.58 | 3.99 | 3.56 | 3.77 | 3.77 | 2.72% | 51,793 |
| Nov 13, 2025 | 3.75 | 4.38 | 3.60 | 3.67 | 3.67 | -4.68% | 165,177 |
| Nov 12, 2025 | 3.60 | 4.00 | 3.50 | 3.85 | 3.85 | 3.22% | 44,488 |
| Nov 11, 2025 | 3.88 | 3.88 | 3.62 | 3.73 | 3.73 | -2.86% | 24,000 |
| Nov 10, 2025 | 3.90 | 4.11 | 3.69 | 3.84 | 3.84 | -1.54% | 28,414 |
| Nov 7, 2025 | 3.38 | 4.23 | 3.32 | 3.90 | 3.90 | 12.72% | 143,285 |
| Nov 6, 2025 | 4.18 | 4.18 | 3.40 | 3.46 | 3.46 | -18.01% | 153,746 |
| Nov 5, 2025 | 4.00 | 4.24 | 3.91 | 4.22 | 4.22 | 3.94% | 23,701 |
| Nov 4, 2025 | 4.02 | 4.15 | 3.78 | 4.06 | 4.06 | 0.50% | 62,668 |
| Nov 3, 2025 | 4.21 | 4.30 | 3.93 | 4.04 | 4.04 | -4.94% | 68,388 |