GRAB Historical Data

GRAB Page 3
Download
Date Close Price change Market cap Trading volume
Dec 30, 2025 $0.0204
+3.30%
$1.23 million $250,473
Dec 29, 2025 $0.0199
-0.86%
$1.19 million $341,583
Dec 28, 2025 $0.0201
+1.03%
$1.21 million $250,794
Dec 27, 2025 $0.0197
+0.94%
$1.2 million $167,850
Dec 26, 2025 $0.0196
-2.16%
$1.17 million $241,725
Dec 25, 2025 $0.0198
-8.38%
$1.2 million $55,486
Dec 24, 2025 $0.0221
-5.23%
$1.3 million $83,507
Dec 23, 2025 $0.0233
+0.89%
$1.4 million $111,092
Dec 22, 2025 $0.0232
-6.71%
$1.38 million $191,963
Dec 21, 2025 $0.0249
-0.08%
$1.49 million $218,517
Dec 20, 2025 $0.0233
-10.66%
$1.4 million $247,661
Dec 19, 2025 $0.0262
-8.11%
$1.57 million $297,099
Dec 18, 2025 $0.0286
-13.42%
$1.71 million $130,813
Dec 17, 2025 $0.0331
+3.68%
$1.97 million $231,256
Dec 16, 2025 $0.0331
-1.54%
$1.98 million $66,239
Dec 15, 2025 $0.0337
-1.55%
$2.02 million $203,202
Dec 14, 2025 $0.0336
-1.42%
$2.05 million $518,473
Dec 13, 2025 $0.0342
-0.69%
$2.05 million $183,856
Dec 12, 2025 $0.0345
+0.65%
$2.07 million $159,884
Dec 11, 2025 $0.0343
-0.65%
$2.06 million $115,647
Dec 10, 2025 $0.0345
+0.56%
$2.07 million $386,309
Dec 9, 2025 $0.0345
-0.22%
$2.07 million $270,869
Dec 8, 2025 $0.0346
-1.49%
$2.08 million $68,208
Dec 7, 2025 $0.0352
+1.77%
$2.11 million $306,143
Dec 6, 2025 $0.0346
-3.19%
$2.08 million $7,257
Dec 5, 2025 $0.0359
+2.51%
$2.15 million $11,407
Dec 4, 2025 $0.0349
-4.71%
$2.09 million $8,303
Dec 3, 2025 $0.0365
+2.02%
$2.2 million $32,402
Dec 2, 2025 $0.0341
+0.57%
$2.05 million $7,183
Dec 1, 2025 $0.034
+2.27%
$2.04 million $12,791
Nov 30, 2025 $0.0336
+24.45%
$1.97 million $13,016
Nov 29, 2025 $0.0255
+1.41%
$1.63 million $673,388
Nov 28, 2025 $0.0253
+6.44%
$1.51 million $36,042
Nov 27, 2025 $0.0238
-5.19%
$1.43 million $6,002
Nov 26, 2025 $0.0252
+58.19%
$1.51 million $10,325
Nov 25, 2025 $0.0159
-27.73%
$953,940 $6,926
Nov 24, 2025 $0.022
-14.96%
$1.32 million $1,321
Nov 23, 2025 $0.0224
-7.48%
$1.55 million $52,053
Nov 22, 2025 $0.0242
-8.39%
$1.45 million $196,071
Nov 21, 2025 $0.0253
-7.31%
$1.58 million $268,739
Nov 20, 2025 $0.0292
+1.75%
$1.64 million $69,818
Nov 19, 2025 $0.0287
+2.46%
$1.72 million $163,227
Nov 18, 2025 $0.0285
-0.60%
$1.7 million $296,756
Nov 17, 2025 $0.0288
-4.70%
$1.72 million $117,191
Nov 16, 2025 $0.0295
+1.05%
$1.81 million $355,421
Nov 15, 2025 $0.0317
-17.25%
$1.9 million $234,693
Nov 14, 2025 $0.0384
-1.43%
$2.33 million $340,648
Nov 13, 2025 $0.0392
+4.87%
$2.3 million $290,337
Nov 12, 2025 $0.0378
+0.44%
$2.24 million $345,375
Nov 11, 2025 $0.0374
+0.56%
$2.24 million $357,998