GRAB Historical Data

GRAB Page 4
Download
Date Close Price change Market cap Trading volume
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
Sep 21, 2025 $ 0.0604
+0.64%
$ 3.6 million $ 684,739