GRAB Historical Data

GRAB Page 4
Download
Date Close Price change Market cap Trading volume
Nov 10, 2025 $0.0372
+1.59%
$2.23 million $238,238
Nov 9, 2025 $0.0366
-1.86%
$2.2 million $277,650
Nov 8, 2025 $0.0376
+0.79%
$2.26 million $432,901
Nov 7, 2025 $0.0373
-3.47%
$2.24 million $172,677
Nov 6, 2025 $0.0384
-0.45%
$2.31 million $394,968
Nov 5, 2025 $0.0387
-0.96%
$2.32 million $270,743
Nov 4, 2025 $0.0385
-3.35%
$2.31 million $327,055
Nov 3, 2025 $0.04
-0.08%
$2.4 million $584,026
Nov 2, 2025 $0.04
+4.07%
$2.4 million $202,632
Nov 1, 2025 $0.0384
+1.18%
$2.3 million $390,035
Oct 31, 2025 $0.0372
-3.00%
$2.28 million $292,229
Oct 30, 2025 $0.0383
+3.87%
$2.29 million $299,667
Oct 29, 2025 $0.0384
-0.54%
$2.3 million $229,468
Oct 28, 2025 $0.0386
-4.29%
$2.32 million $235,858
Oct 27, 2025 $0.0404
+0.50%
$2.42 million $296,340
Oct 26, 2025 $0.0402
-0.05%
$2.41 million $235,608
Oct 25, 2025 $0.0402
-2.55%
$2.41 million $368,910
Oct 24, 2025 $0.0413
+0.76%
$2.48 million $174,483
Oct 23, 2025 $0.0413
-6.86%
$2.46 million $487,150
Oct 22, 2025 $0.0437
-5.67%
$2.66 million $338,899
Oct 21, 2025 $0.0464
-0.63%
$2.78 million $503,886
Oct 20, 2025 $0.048
+0.05%
$2.8 million $396,764
Oct 19, 2025 $0.0483
-2.22%
$2.88 million $370,833
Oct 18, 2025 $0.0491
+1.63%
$2.95 million $639,996
Oct 17, 2025 $0.0483
+1.69%
$2.9 million $401,693
Oct 16, 2025 $0.0466
-0.35%
$2.76 million $407,768
Oct 15, 2025 $0.0468
-2.13%
$2.81 million $308,767
Oct 14, 2025 $0.0478
-2.92%
$2.87 million $398,891
Oct 13, 2025 $0.0493
-3.56%
$2.96 million $359,486
Oct 12, 2025 $0.0511
-0.59%
$3.07 million $220,621
Oct 11, 2025 $0.0525
-2.23%
$3.15 million $262,815
Oct 10, 2025 $0.0535
-3.55%
$3.21 million $641,672
Oct 9, 2025 $0.0555
-0.10%
$3.33 million $486,170
Oct 8, 2025 $0.0553
-8.75%
$3.32 million $404,331
Oct 7, 2025 $0.0604
-0.66%
$3.62 million $319,014
Oct 6, 2025 $0.061
-1.21%
$3.66 million $1.03 million
Oct 5, 2025 $0.0617
-3.40%
$3.7 million $370,198
Oct 4, 2025 $0.0638
+1.62%
$3.83 million $626,309
Oct 3, 2025 $0.0638
+4.43%
$3.76 million $428,334
Oct 2, 2025 $0.061
+5.40%
$3.66 million $392,802
Oct 1, 2025 $0.0587
+6.94%
$3.47 million $585,636
Sep 30, 2025 $0.0534
+1.46%
$3.1 million $325,212
Sep 29, 2025 $0.0522
-0.18%
$3.13 million $841,772
Sep 28, 2025 $0.0525
-2.54%
$3.14 million $462,464
Sep 27, 2025 $0.0541
-0.58%
$3.25 million $579,750
Sep 26, 2025 $0.0543
-6.20%
$3.26 million $478,596
Sep 25, 2025 $0.0568
-0.35%
$3.43 million $413,067
Sep 24, 2025 $0.0571
-2.92%
$3.39 million $305,446
Sep 23, 2025 $0.0588
+2.17%
$3.53 million $434,224
Sep 22, 2025 $0.0591
-1.58%
$3.4 million $601,488