Skip to main content
GridAI Technologies Corp. (GRDX)
NASDAQ: GRDX · Real-Time Price · USD
2.240
-0.010 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
2.260
+0.020 (0.89%)
After-hours: Apr 28, 2026, 6:11 PM EDT

GridAI Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.292.342.212.242.24-0.44%22,879
Apr 27, 20262.242.302.162.252.25-0.88%110,132
Apr 24, 20262.392.392.212.272.27-108,248
Apr 23, 20262.392.392.212.272.27-3.40%70,525
Apr 22, 20262.492.552.282.352.35-2.89%86,039
Apr 21, 20262.892.892.352.422.42-13.26%203,811
Apr 20, 20262.822.902.562.792.79-3.46%115,671
Apr 17, 20262.502.892.452.892.8918.44%148,806
Apr 16, 20262.402.522.302.442.447.02%260,661
Apr 15, 20262.062.302.062.282.2810.68%167,599
Apr 14, 20262.032.102.032.062.061.48%36,057
Apr 13, 20262.072.192.012.032.03-2.87%94,124
Apr 10, 20262.212.302.002.092.09-4.13%129,573
Apr 9, 20262.122.232.062.182.184.81%61,414
Apr 8, 20262.192.222.052.082.08-3.70%126,966
Apr 7, 20262.192.232.142.162.16-0.92%58,389
Apr 6, 20262.352.362.152.182.18-8.79%65,360
Apr 2, 20262.532.572.192.392.39-3.63%110,636
Apr 1, 20262.112.632.052.482.4822.77%235,729
Mar 31, 20262.012.121.972.022.020.50%38,561
Mar 30, 20262.142.141.942.012.01-8.22%19,504
Mar 27, 20262.102.212.042.192.196.83%52,960
Mar 26, 20262.102.111.952.052.05-0.49%34,154
Mar 25, 20262.052.092.022.062.061.48%12,171
Mar 24, 20262.072.141.872.032.03-3.79%77,324
Mar 23, 20262.202.201.972.112.112.93%83,277
Mar 20, 20262.082.111.982.052.05-1.91%100,188
Mar 19, 20262.122.152.092.092.09-2.34%20,513
Mar 18, 20262.212.212.052.142.14-1.83%80,709
Mar 17, 20262.452.502.152.182.18-8.40%71,824
Mar 16, 20262.212.562.212.382.385.31%121,548
Mar 13, 20262.262.352.142.262.262.73%181,900
Mar 12, 20262.252.272.162.202.20-3.93%35,269
Mar 11, 20262.402.402.072.292.29-0.87%66,225
Mar 10, 20262.102.402.062.312.318.45%140,680
Mar 9, 20262.142.162.032.132.13-3.18%55,779
Mar 6, 20262.212.252.062.202.20-0.90%92,805
Mar 5, 20262.432.512.222.222.22-10.48%76,335
Mar 4, 20262.602.842.312.482.48-2.75%176,459
Mar 3, 20262.612.642.402.552.55-4.49%188,804
Mar 2, 20262.252.752.252.672.6716.09%155,592
Feb 27, 20262.662.662.302.302.30-4.96%226,829
Feb 26, 20262.692.692.222.422.42-10.04%231,830
Feb 25, 20262.422.802.422.692.6913.98%68,278
Feb 24, 20262.352.502.142.362.360.43%123,165
Feb 23, 20262.602.662.152.352.35-8.91%196,255
Feb 20, 20262.702.802.542.582.58-5.15%83,160
Feb 19, 20262.692.822.532.722.72-97,905
Feb 18, 20262.892.972.682.722.72-6.85%72,893
Feb 17, 20263.013.062.822.922.92-4.58%47,239
Feb 13, 20262.923.192.903.063.063.73%85,680
Feb 12, 20263.033.342.902.952.95-5.75%92,522
Feb 11, 20262.713.232.503.133.1315.50%399,212
Feb 10, 20262.692.852.612.712.711.12%86,709
Feb 9, 20262.842.872.612.682.68-7.90%196,546
Feb 6, 20263.193.192.852.912.91-7.03%129,350
Feb 5, 20262.963.462.903.133.131.29%207,559
Feb 4, 20263.563.642.913.093.09-10.17%164,079
Feb 3, 20263.143.652.983.443.449.90%174,779
Feb 2, 20263.143.422.953.133.13-109,949
Jan 30, 20262.803.342.793.133.139.82%213,357
Jan 29, 20263.003.162.822.852.85-5.00%93,181
Jan 28, 20263.313.392.983.003.00-10.71%90,144
Jan 27, 20263.093.373.003.363.368.39%124,354
Jan 26, 20263.193.272.673.103.10-2.97%148,973
Jan 23, 20263.683.713.173.203.20-10.00%177,666
Jan 22, 20263.563.643.353.553.556.61%135,465
Jan 21, 20263.263.493.083.333.331.52%115,128
Jan 20, 20263.863.863.213.283.28-16.33%169,792
Jan 16, 20264.104.123.763.923.92-1.01%116,958
Jan 15, 20263.874.003.763.963.962.33%134,787
Jan 14, 20263.954.003.873.873.87-2.03%36,260
Jan 13, 20264.094.093.763.953.95-2.47%128,308
Jan 12, 20264.604.604.014.054.05-13.28%174,640
Jan 9, 20264.414.744.404.674.673.32%148,975
Jan 8, 20264.754.934.414.524.52-8.32%96,335
Jan 7, 20264.695.114.694.934.937.17%179,564
Jan 6, 20264.905.014.064.604.60-5.15%278,640
Jan 5, 20265.305.304.654.854.85-5.64%184,904
Jan 2, 20264.525.254.305.145.1410.30%358,112
Dec 31, 20254.204.774.004.664.6612.83%309,642
Dec 30, 20253.374.213.374.134.1323.28%248,802
Dec 29, 20253.053.452.823.353.3512.42%176,408
Dec 26, 20252.503.252.482.982.9816.86%291,922
Dec 24, 20252.702.762.552.552.55-3.04%14,001
Dec 23, 20252.842.842.522.632.63-5.73%102,601
Dec 22, 20252.342.832.332.792.7919.74%40,986
Dec 19, 20252.222.402.062.332.3316.21%53,945
Dec 18, 20252.182.351.922.012.01-8.03%78,311
Dec 17, 20252.502.592.122.182.18-9.17%71,212
Dec 16, 20252.462.612.272.402.40-6.25%57,700
Dec 15, 20252.932.932.462.562.56-12.93%37,485
Dec 12, 20253.103.172.812.942.94-6.07%50,634
Dec 11, 20252.523.252.503.133.1320.38%166,532
Dec 10, 20252.382.782.302.602.608.20%73,646
Dec 9, 20252.302.462.302.402.400.54%21,981
Dec 8, 20252.452.502.342.392.39-0.42%45,475
Dec 5, 20252.542.602.392.402.40-6.25%36,763
Dec 4, 20252.252.592.222.562.5610.34%86,213
Dec 3, 20252.312.402.102.322.322.20%62,879