MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRAB — Grab Holdings Limited Class A Ordinary Shares
NasdaqGrab Holdings Limited Class A Ordinary Shares
$3.08
-0.04(-1.28%)
- O
- 3.15
- H
- 3.18
- L
- 3.08
- V
- 64.27M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.08
Period Return-27.36%
Period High$6.62
Period Low$2.74
Avg Daily Volume47.25M
Total Trading Days365
GRAB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.15 | $3.18 | $3.08 | $3.08 | $-0.04 | -1.28% | 64,274,775 | $3.11 | $3.08 $3.18 |
| Oct 1, 2026 | $3.11 | $3.15 | $3.07 | $3.12 | +$0.01 | +0.32% | 65,804,147 | $3.11 | $3.07 $3.15 |
| Sep 30, 2026 | $3.13 | $3.17 | $3.10 | $3.11 | $-0.01 | -0.32% | 61,562,736 | $3.14 | $3.10 $3.17 |
| Sep 29, 2026 | $3.13 | $3.18 | $3.10 | $3.12 | +$0.03 | +0.81% | 78,188,981 | $3.12 | $3.10 $3.18 |
| Sep 28, 2026 | $3.10 | $3.15 | $3.07 | $3.10 | $-0.04 | -1.12% | 67,034,009 | $3.11 | $3.07 $3.15 |
| Sep 25, 2026 | $3.14 | $3.22 | $3.12 | $3.13 | +$0.02 | +0.64% | 63,189,943 | $3.17 | $3.12 $3.22 |
| Sep 24, 2026 | $3.19 | $3.26 | $3.10 | $3.11 | $-0.09 | -2.81% | 72,674,435 | $3.14 | $3.10 $3.26 |
| Sep 23, 2026 | $3.18 | $3.23 | $3.12 | $3.20 | +$0.03 | +0.95% | 131,466,345 | $3.18 | $3.12 $3.23 |
| Sep 22, 2026 | $3.05 | $3.21 | $3.04 | $3.17 | +$0.26 | +8.93% | 189,625,386 | $3.14 | $3.04 $3.21 |
| Sep 21, 2026 | $2.84 | $2.92 | $2.78 | $2.91 | +$0.12 | +4.11% | 70,138,154 | $2.86 | $2.78 $2.92 |
| Sep 18, 2026 | $2.79 | $2.81 | $2.74 | $2.80 | $-0.02 | -0.53% | 105,581,037 | $2.78 | $2.74 $2.81 |
| Sep 17, 2026 | $2.93 | $2.94 | $2.81 | $2.81 | $-0.06 | -2.09% | 57,156,115 | $2.86 | $2.81 $2.94 |
| Sep 16, 2026 | $2.94 | $2.99 | $2.85 | $2.87 | $-0.04 | -1.37% | 84,594,073 | $2.93 | $2.85 $2.99 |
| Sep 15, 2026 | $3.08 | $3.09 | $2.89 | $2.91 | $-0.11 | -3.64% | 69,168,442 | $2.95 | $2.89 $3.09 |
| Sep 14, 2026 | $3.01 | $3.06 | $2.97 | $3.02 | $-0.03 | -0.98% | 40,908,943 | $3.02 | $2.97 $3.06 |
| Sep 11, 2026 | $3.04 | $3.06 | $2.96 | $3.05 | +$0.04 | +1.33% | 65,184,201 | $3.02 | $2.96 $3.06 |
| Sep 10, 2026 | $3.01 | $3.06 | $2.96 | $3.01 | $-0.03 | -0.99% | 86,488,371 | $3.01 | $2.96 $3.06 |
| Sep 9, 2026 | $3.18 | $3.21 | $3.00 | $3.04 | $-0.21 | -6.46% | 150,446,813 | $3.07 | $3.00 $3.21 |
| Sep 8, 2026 | $3.40 | $3.40 | $3.24 | $3.25 | $-0.17 | -4.97% | 54,655,025 | $3.29 | $3.24 $3.40 |
| Sep 4, 2026 | $3.42 | $3.47 | $3.39 | $3.42 | +$0.00 | +0.00% | 25,875,106 | $3.42 | $3.39 $3.47 |
| Sep 3, 2026 | $3.56 | $3.56 | $3.40 | $3.42 | $-0.11 | -3.12% | 33,035,261 | $3.44 | $3.40 $3.56 |
| Sep 2, 2026 | $3.47 | $3.55 | $3.45 | $3.53 | +$0.07 | +2.02% | 29,396,812 | $3.49 | $3.45 $3.55 |
| Sep 1, 2026 | $3.50 | $3.62 | $3.45 | $3.46 | $-0.08 | -2.26% | 39,882,948 | $3.53 | $3.45 $3.62 |
| Aug 31, 2026 | $3.58 | $3.58 | $3.51 | $3.54 | $-0.07 | -1.94% | 34,114,485 | $3.54 | $3.51 $3.58 |
| Aug 28, 2026 | $3.59 | $3.65 | $3.58 | $3.61 | +$0.02 | +0.56% | 26,920,720 | $3.62 | $3.58 $3.65 |
| Aug 27, 2026 | $3.65 | $3.66 | $3.56 | $3.59 | $-0.05 | -1.37% | 30,934,998 | $3.61 | $3.56 $3.66 |
| Aug 26, 2026 | $3.59 | $3.66 | $3.52 | $3.64 | +$0.06 | +1.68% | 33,215,474 | $3.60 | $3.52 $3.66 |
| Aug 25, 2026 | $3.54 | $3.61 | $3.51 | $3.58 | +$0.06 | +1.70% | 34,914,008 | $3.56 | $3.51 $3.61 |
| Aug 24, 2026 | $3.46 | $3.52 | $3.42 | $3.52 | +$0.04 | +1.15% | 31,474,985 | $3.49 | $3.42 $3.52 |
| Aug 21, 2026 | $3.54 | $3.58 | $3.45 | $3.48 | $-0.03 | -0.85% | 25,990,479 | $3.51 | $3.45 $3.58 |