GRAB Historical Data

GRAB Page 7
Download
Date Close Price change Market cap Trading volume
Jun 13, 2025 $0.0983
-2.51%
$5.9 million $359,755
Jun 12, 2025 $0.101
-3.83%
$6.05 million $455,842
Jun 11, 2025 $0.105
-11.48%
$6.29 million $273,848
Jun 10, 2025 $0.118
+5.56%
$7.05 million $556,511
Jun 9, 2025 $0.111
+13.50%
$6.68 million $443,419
Jun 8, 2025 $0.0981
-0.91%
$5.89 million $429,083
Jun 7, 2025 $0.099
+3.38%
$5.94 million $615,218
Jun 6, 2025 $0.0958
-7.05%
$5.75 million $374,789
Jun 5, 2025 $0.104
-2.91%
$6.22 million $450,179
Jun 4, 2025 $0.107
+4.66%
$6.42 million $472,109
Jun 3, 2025 $0.102
-6.48%
$6.13 million $380,152
Jun 2, 2025 $0.11
-3.19%
$6.58 million $859,577
Jun 1, 2025 $0.113
+11.87%
$6.8 million $619,815
May 31, 2025 $0.103
-7.85%
$6.17 million $333,059
May 30, 2025 $0.114
+1.32%
$6.86 million $735,211
May 29, 2025 $0.113
-3.84%
$6.77 million $339,513
May 28, 2025 $0.117
-1.33%
$7.04 million $570,147
May 27, 2025 $0.119
-6.70%
$7.13 million $650,935
May 26, 2025 $0.128
+7.34%
$7.66 million $693,197
May 25, 2025 $0.119
-6.46%
$7.13 million $612,687
May 24, 2025 $0.127
-4.34%
$7.62 million $777,500
May 23, 2025 $0.133
-3.37%
$7.96 million $775,064
May 22, 2025 $0.137
+1.33%
$8.23 million $885,786
May 21, 2025 $0.135
+0.99%
$8.12 million $728,155
May 20, 2025 $0.134
+0.64%
$8.04 million $652,907
May 19, 2025 $0.133
-10.55%
$8 million $509,870
May 18, 2025 $0.149
+4.03%
$8.94 million $700,352
May 17, 2025 $0.143
-1.42%
$8.6 million $711,494
May 16, 2025 $0.145
+0.37%
$8.72 million $552,305
May 15, 2025 $0.144
-3.62%
$8.64 million $617,236
May 14, 2025 $0.149
-1.66%
$8.94 million $715,149
May 13, 2025 $0.152
-2.51%
$9.13 million $780,519
May 12, 2025 $0.156
+23.16%
$9.35 million $882,887
May 11, 2025 $0.126
-2.46%
$7.59 million $605,746
May 10, 2025 $0.13
+2.41%
$7.79 million $747,536
May 9, 2025 $0.127
-3.60%
$7.6 million $729,154
May 8, 2025 $0.131
-0.50%
$7.87 million $685,524
May 7, 2025 $0.132
+4.63%
$7.9 million $715,602
May 6, 2025 $0.126
-2.76%
$7.55 million $819,151
May 5, 2025 $0.13
-4.64%
$7.78 million $859,275
May 4, 2025 $0.138
+3.55%
$8.29 million $792,863
May 3, 2025 $0.129
-0.89%
$7.73 million $978,334
May 2, 2025 $0.13
+7.60%
$7.8 million $803,782
May 1, 2025 $0.121
-5.63%
$7.25 million $665,774
Apr 30, 2025 $0.128
-2.07%
$7.71 million $870,579
Apr 29, 2025 $0.132
-1.93%
$7.89 million $885,878
Apr 28, 2025 $0.134
+2.89%
$8.05 million $721,980
Apr 27, 2025 $0.138
+2.78%
$8.32 million $802,298
Apr 26, 2025 $0.135
-3.27%
$8.09 million $674,024
Apr 25, 2025 $0.14
+3.02%
$8.38 million $795,959