GridAI Technologies Corp. (GRDX)
NASDAQ: GRDX · Real-Time Price · USD
2.400
-0.160 (-6.25%)
At close: Dec 5, 2025, 4:00 PM EST
2.490
+0.090 (3.75%)
After-hours: Dec 5, 2025, 7:08 PM EST
GridAI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.54 | 2.60 | 2.39 | 2.40 | 2.40 | -6.25% | 36,755 |
| 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% | 93,660 |
| 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 |