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%
GRDX — GridAI Technologies Corp. Common Stock
NasdaqGridAI Technologies Corp. Common Stock
$3.81
+0.37(+10.76%)
- O
- 3.40
- H
- 3.91
- L
- 3.40
- V
- 107.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.81
Period Return+252.78%
Period High$6.93
Period Low$0.97
Avg Daily Volume485.5K
Total Trading Days365
GRDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.40 | $3.91 | $3.40 | $3.81 | +$0.37 | +10.76% | 107,270 | $3.74 | $3.40 $3.91 |
| Oct 1, 2026 | $3.75 | $3.80 | $3.35 | $3.44 | $-0.24 | -6.57% | 73,126 | $3.48 | $3.35 $3.80 |
| Sep 30, 2026 | $3.30 | $3.88 | $3.30 | $3.68 | +$0.42 | +12.94% | 120,788 | $3.61 | $3.30 $3.88 |
| Sep 29, 2026 | $3.64 | $3.64 | $3.16 | $3.26 | $-0.21 | -6.05% | 52,248 | $3.30 | $3.16 $3.64 |
| Sep 28, 2026 | $3.43 | $3.67 | $3.43 | $3.47 | +$0.04 | +1.17% | 36,389 | $3.51 | $3.43 $3.67 |
| Sep 25, 2026 | $3.82 | $3.88 | $3.37 | $3.43 | $-0.38 | -9.97% | 134,383 | $3.62 | $3.37 $3.88 |
| Sep 24, 2026 | $3.85 | $4.00 | $3.71 | $3.81 | $-0.05 | -1.30% | 99,783 | $3.90 | $3.71 $4.00 |
| Sep 23, 2026 | $3.99 | $4.12 | $3.77 | $3.86 | $-0.03 | -0.77% | 30,450 | $3.90 | $3.77 $4.12 |
| Sep 22, 2026 | $3.50 | $3.90 | $3.36 | $3.89 | +$0.49 | +14.41% | 77,631 | $3.58 | $3.36 $3.90 |
| Sep 21, 2026 | $3.01 | $3.44 | $3.01 | $3.40 | +$0.29 | +9.32% | 52,922 | $3.33 | $3.01 $3.44 |
| Sep 18, 2026 | $3.20 | $3.20 | $2.89 | $3.11 | +$0.09 | +2.98% | 106,126 | $2.98 | $2.89 $3.20 |
| Sep 17, 2026 | $2.99 | $3.15 | $2.95 | $3.02 | +$0.08 | +2.72% | 80,520 | $3.02 | $2.95 $3.15 |
| Sep 16, 2026 | $3.00 | $3.01 | $2.87 | $2.94 | $-0.08 | -2.65% | 38,996 | $2.96 | $2.87 $3.01 |
| Sep 15, 2026 | $2.89 | $3.16 | $2.87 | $3.02 | +$0.05 | +1.68% | 61,988 | $2.92 | $2.87 $3.16 |
| Sep 14, 2026 | $2.85 | $3.04 | $2.75 | $2.97 | +$0.11 | +3.85% | 179,552 | $2.84 | $2.75 $3.04 |
| Sep 11, 2026 | $2.95 | $3.20 | $2.85 | $2.86 | $-0.11 | -3.70% | 134,164 | $3.03 | $2.85 $3.20 |
| Sep 10, 2026 | $3.01 | $3.29 | $2.94 | $2.97 | $-0.05 | -1.66% | 69,369 | $3.01 | $2.94 $3.29 |
| Sep 9, 2026 | $3.19 | $3.44 | $3.02 | $3.02 | $-0.18 | -5.62% | 55,521 | $3.20 | $3.02 $3.44 |
| Sep 8, 2026 | $3.18 | $3.38 | $3.14 | $3.20 | $-0.05 | -1.54% | 58,713 | $3.26 | $3.14 $3.38 |
| Sep 4, 2026 | $3.05 | $3.46 | $3.05 | $3.25 | +$0.28 | +9.43% | 84,596 | $3.24 | $3.05 $3.46 |
| Sep 3, 2026 | $3.50 | $3.50 | $2.81 | $2.97 | $-0.49 | -14.16% | 213,408 | $3.23 | $2.81 $3.50 |
| Sep 2, 2026 | $3.68 | $3.93 | $3.46 | $3.46 | $-0.12 | -3.35% | 110,887 | $3.56 | $3.46 $3.93 |
| Sep 1, 2026 | $3.70 | $3.72 | $3.56 | $3.58 | $-0.14 | -3.76% | 20,957 | $3.64 | $3.56 $3.72 |
| Aug 31, 2026 | $3.83 | $4.19 | $3.69 | $3.72 | $-0.24 | -6.08% | 40,908 | $3.78 | $3.69 $4.19 |
| Aug 28, 2026 | $3.97 | $4.14 | $3.79 | $3.96 | $-0.05 | -1.22% | 205,162 | $3.99 | $3.79 $4.14 |
| Aug 27, 2026 | $4.00 | $4.13 | $3.84 | $4.01 | $-0.03 | -0.74% | 135,856 | $4.01 | $3.84 $4.13 |
| Aug 26, 2026 | $4.01 | $4.18 | $3.81 | $4.04 | $-0.02 | -0.49% | 303,244 | $4.01 | $3.81 $4.18 |
| Aug 25, 2026 | $3.80 | $4.17 | $3.66 | $4.06 | +$0.41 | +11.23% | 145,564 | $3.85 | $3.66 $4.17 |
| Aug 24, 2026 | $3.38 | $3.79 | $3.30 | $3.65 | +$0.08 | +2.27% | 151,950 | $3.51 | $3.30 $3.79 |
| Aug 21, 2026 | $3.74 | $4.00 | $3.34 | $3.57 | $-0.18 | -4.83% | 158,903 | $3.67 | $3.34 $4.00 |