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%
GRAN — Grande Group Limited Class A Ordinary Shares
NasdaqGrande Group Limited Class A Ordinary Shares
$0.94
-0.04(-4.08%)
- O
- 0.94
- H
- 0.94
- L
- 0.94
- V
- 215.01
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.94
Period Return-79.57%
Period High$6.70
Period Low$0.78
Avg Daily Volume204.1K
Total Trading Days311
GRAN — Historical OHLCV Price & Volume Table
Jul 1, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.94 | $0.94 | $0.94 | $0.94 | $-0.04 | -4.08% | 215 | $0.95 | $0.94 $0.94 |
| Oct 1, 2026 | $1.04 | $1.06 | $0.98 | $0.98 | $-0.11 | -10.21% | 5,715 | $1.02 | $0.98 $1.06 |
| Sep 30, 2026 | $0.84 | $1.09 | $0.78 | $1.09 | +$0.25 | +30.13% | 40,459 | $0.91 | $0.78 $1.09 |
| Sep 29, 2026 | $1.02 | $1.02 | $0.84 | $0.84 | $-0.18 | -17.77% | 64,115 | $0.95 | $0.84 $1.02 |
| Sep 28, 2026 | $1.15 | $1.15 | $1.02 | $1.02 | $-0.09 | -8.11% | 60,833 | $1.03 | $1.02 $1.15 |
| Sep 25, 2026 | $1.14 | $1.14 | $1.09 | $1.11 | +$0.03 | +2.78% | 3,267 | $1.08 | $1.09 $1.14 |
| Sep 24, 2026 | $1.04 | $1.14 | $1.04 | $1.08 | $-0.05 | -4.42% | 1,915 | $1.11 | $1.04 $1.14 |
| Sep 23, 2026 | $1.14 | $1.14 | $1.02 | $1.13 | +$0.11 | +10.78% | 4,601 | $1.10 | $1.02 $1.14 |
| Sep 22, 2026 | $1.06 | $1.06 | $1.02 | $1.02 | $-0.08 | -6.85% | 8,559 | $1.09 | $1.02 $1.06 |
| Sep 21, 2026 | $1.01 | $1.17 | $1.01 | $1.10 | +$0.07 | +6.31% | 3,534 | $1.07 | $1.01 $1.17 |
| Sep 18, 2026 | $1.05 | $1.22 | $1.03 | $1.03 | $-0.02 | -1.90% | 11,837 | $1.13 | $1.03 $1.22 |
| Sep 17, 2026 | $0.99 | $1.05 | $0.99 | $1.05 | +$0.03 | +2.93% | 5,377 | $1.02 | $0.99 $1.05 |
| Sep 16, 2026 | $0.99 | $1.06 | $0.96 | $1.02 | +$0.01 | +1.00% | 28,658 | $1.00 | $0.96 $1.06 |
| Sep 15, 2026 | $0.94 | $1.06 | $0.91 | $1.01 | +$0.04 | +4.32% | 43,448 | $0.99 | $0.91 $1.06 |
| Sep 14, 2026 | $0.93 | $1.04 | $0.93 | $0.97 | $-0.07 | -6.90% | 17,639 | $0.99 | $0.93 $1.04 |
| Sep 11, 2026 | $0.97 | $1.06 | $0.93 | $1.04 | $-0.04 | -3.70% | 93,685 | $0.98 | $0.93 $1.06 |
| Sep 10, 2026 | $0.96 | $1.11 | $0.85 | $1.08 | +$0.08 | +8.00% | 3,939,931 | $1.10 | $0.85 $1.11 |
| Sep 9, 2026 | $0.97 | $1.05 | $0.97 | $1.00 | $-0.19 | -15.97% | 15,591 | $1.02 | $0.97 $1.05 |
| Sep 4, 2026 | $1.20 | $1.20 | $1.05 | $1.19 | $-0.09 | -6.67% | 9,090 | $1.10 | $1.05 $1.20 |
| Sep 3, 2026 | $1.33 | $1.33 | $1.28 | $1.28 | +$0.08 | +6.25% | 1,015 | $1.26 | $1.28 $1.33 |
| Sep 2, 2026 | $1.19 | $1.22 | $1.10 | $1.20 | +$0.02 | +1.69% | 5,577 | $1.18 | $1.10 $1.22 |
| Sep 1, 2026 | $1.05 | $1.31 | $1.03 | $1.18 | $-0.02 | -1.67% | 11,694 | $1.23 | $1.03 $1.31 |
| Aug 31, 2026 | $1.25 | $1.25 | $1.20 | $1.20 | $-0.14 | -10.44% | 794 | $1.22 | $1.20 $1.25 |
| Aug 27, 2026 | $1.11 | $1.34 | $1.11 | $1.34 | +$0.00 | +0.00% | 2,326 | $1.29 | $1.11 $1.34 |
| Aug 26, 2026 | $1.33 | $1.34 | $1.33 | $1.34 | +$0.04 | +3.08% | 515 | $1.36 | $1.33 $1.34 |
| Aug 25, 2026 | $1.31 | $1.31 | $1.30 | $1.30 | +$0.05 | +4.34% | 3,287 | $1.31 | $1.30 $1.31 |
| Aug 24, 2026 | $1.27 | $1.45 | $1.20 | $1.25 | +$0.09 | +7.41% | 15,480 | $1.34 | $1.20 $1.45 |
| Aug 21, 2026 | $1.30 | $1.30 | $1.15 | $1.16 | $-0.14 | -10.77% | 15,281 | $1.21 | $1.15 $1.30 |
| Aug 20, 2026 | $1.30 | $1.30 | $1.30 | $1.30 | $-0.05 | -3.70% | 8,126 | $1.38 | $1.30 $1.30 |
| Aug 19, 2026 | $1.32 | $1.35 | $1.32 | $1.35 | $-0.06 | -4.26% | 1,415 | $1.34 | $1.32 $1.35 |