GRAB Historical Data

GRAB Page 6
Download
Date Close Price change Market cap Trading volume
Aug 1, 2025 $ 0.0701
-7.91%
$ 4.42 million $ 1.04 million
Jul 31, 2025 $ 0.0758
-2.93%
$ 4.55 million $ 348,959
Jul 30, 2025 $ 0.0782
+14.74%
$ 4.69 million $ 553,643
Jul 29, 2025 $ 0.0673
+12.67%
$ 4.04 million $ 445,437
Jul 28, 2025 $ 0.0577
+14.18%
$ 3.46 million $ 473,752
Jul 27, 2025 $ 0.0505
+11.65%
$ 3.03 million $ 458,941
Jul 26, 2025 $ 0.0451
+6.65%
$ 2.71 million $ 156,336
Jul 25, 2025 $ 0.0422
-17.54%
$ 2.53 million $ 69,061
Jul 24, 2025 $ 0.0512
-6.85%
$ 3.07 million $ 458,207
Jul 23, 2025 $ 0.055
-4.32%
$ 3.3 million $ 74,694
Jul 22, 2025 $ 0.0577
+5.87%
$ 3.46 million $ 281,410
Jul 21, 2025 $ 0.0541
-1.39%
$ 3.24 million $ 164,648
Jul 20, 2025 $ 0.0555
-7.99%
$ 3.33 million $ 394,777
Jul 19, 2025 $ 0.0602
+7.73%
$ 3.61 million $ 418,517
Jul 18, 2025 $ 0.0582
+2.07%
$ 3.49 million $ 135,516
Jul 17, 2025 $ 0.055
-11.37%
$ 3.3 million $ 550,116
Jul 16, 2025 $ 0.0621
-6.19%
$ 3.72 million $ 521,456
Jul 15, 2025 $ 0.0661
+8.33%
$ 3.97 million $ 251,436
Jul 14, 2025 $ 0.061
-2.18%
$ 3.66 million $ 349,797
Jul 13, 2025 $ 0.0667
+3.29%
$ 4 million $ 274,901
Jul 12, 2025 $ 0.0646
-9.13%
$ 3.87 million $ 26,420
Jul 11, 2025 $ 0.0712
+0.22%
$ 4.27 million $ 233,277
Jul 10, 2025 $ 0.0708
+3.25%
$ 4.26 million $ 449,617
Jul 9, 2025 $ 0.0708
-6.05%
$ 4.25 million $ 234,547
Jul 8, 2025 $ 0.0745
+0.87%
$ 4.47 million $ 430,384
Jul 7, 2025 $ 0.0737
-2.32%
$ 4.42 million $ 471,177
Jul 6, 2025 $ 0.0755
-7.21%
$ 4.53 million $ 281,324
Jul 5, 2025 $ 0.0813
+3.42%
$ 4.88 million $ 485,665
Jul 4, 2025 $ 0.0787
-6.09%
$ 4.72 million $ 399,632
Jul 3, 2025 $ 0.0836
+7.58%
$ 5.02 million $ 788,683
Jul 2, 2025 $ 0.0775
+6.49%
$ 4.65 million $ 385,772
Jul 1, 2025 $ 0.0726
+11.63%
$ 4.37 million $ 707,500
Jun 30, 2025 $ 0.0671
+21.98%
$ 4.03 million $ 638,664
Jun 29, 2025 $ 0.0813
-4.61%
$ 4.88 million $ 627,514
Jun 28, 2025 $ 0.0852
+12.90%
$ 5.11 million $ 821,760
Jun 27, 2025 $ 0.0801
+0.89%
$ 4.81 million $ 457,325
Jun 26, 2025 $ 0.0794
+6.21%
$ 4.76 million $ 284,505
Jun 25, 2025 $ 0.0744
+3.27%
$ 4.46 million $ 500,535
Jun 24, 2025 $ 0.072
-8.04%
$ 4.32 million $ 359,721
Jun 23, 2025 $ 0.0745
-9.00%
$ 4.47 million $ 463,755
Jun 22, 2025 $ 0.082
+5.11%
$ 4.92 million $ 630,943
Jun 21, 2025 $ 0.078
-11.05%
$ 4.68 million $ 87,042
Jun 20, 2025 $ 0.0876
-4.57%
$ 5.26 million $ 766,472
Jun 19, 2025 $ 0.0919
-2.23%
$ 5.51 million $ 47,467
Jun 18, 2025 $ 0.0938
-3.07%
$ 5.63 million $ 394,497
Jun 17, 2025 $ 0.0971
+2.71%
$ 5.83 million $ 752,619
Jun 16, 2025 $ 0.0946
-2.70%
$ 5.68 million $ 555,905
Jun 15, 2025 $ 0.0971
-0.28%
$ 5.83 million $ 639,061
Jun 14, 2025 $ 0.0975
-1.19%
$ 5.85 million $ 508,664
Jun 13, 2025 $ 0.0983
-2.51%
$ 5.9 million $ 359,755