GRAB Historical Data

GRAB Page 9
Download
Date Close Price change Market cap Trading volume
Mar 5, 2025 $0.123
+3.75%
$7.37 million $1.31 million
Mar 4, 2025 $0.119
+1.58%
$7.13 million $819,527
Mar 3, 2025 $0.116
-8.36%
$6.99 million $1.19 million
Mar 2, 2025 $0.128
+3.69%
$7.7 million $1.27 million
Mar 1, 2025 $0.124
+2.89%
$7.43 million $643,687
Feb 28, 2025 $0.127
+1.75%
$7.6 million $1.1 million
Feb 27, 2025 $0.124
+3.01%
$7.47 million $1.07 million
Feb 26, 2025 $0.121
+2.21%
$7.25 million $1.08 million
Feb 25, 2025 $0.118
+8.71%
$7.1 million $1.37 million
Feb 24, 2025 $0.107
-5.60%
$6.44 million $147,920
Feb 23, 2025 $0.113
+13.20%
$6.8 million $1.34 million
Feb 22, 2025 $0.124
+11.25%
$7.47 million $1.11 million
Feb 21, 2025 $0.113
+7.85%
$6.77 million $192,695
Feb 20, 2025 $0.105
-9.12%
$6.29 million $1.03 million
Feb 19, 2025 $0.115
+4.92%
$6.92 million $1.96 million
Feb 18, 2025 $0.11
+2.35%
$6.6 million $1.28 million
Feb 17, 2025 $0.108
+34.61%
$6.48 million $3.48 million
Feb 16, 2025 $0.0801
+5.42%
$4.81 million $207,175
Feb 15, 2025 $0.076
-2.31%
$4.56 million $1.22 million
Feb 14, 2025 $0.0781
+4.36%
$4.69 million $957,382
Feb 13, 2025 $0.0751
+6.86%
$4.51 million $1.03 million
Feb 12, 2025 $0.0707
+6.36%
$4.24 million $592,420
Feb 11, 2025 $0.0665
+8.30%
$3.99 million $611,800
Feb 10, 2025 $0.0624
+8.69%
$3.74 million $765,399
Feb 9, 2025 $0.0572
+8.04%
$3.43 million $571,619
Feb 8, 2025 $0.0527
+6.28%
$3.16 million $369,053
Feb 7, 2025 $0.0496
-0.83%
$2.98 million $483,222
Feb 6, 2025 $0.0498
+0.79%
$2.99 million $637,049
Feb 5, 2025 $0.0494
+0.73%
$2.97 million $354,275
Feb 4, 2025 $0.0491
+15.32%
$2.94 million $597,801
Feb 3, 2025 $0.0426
-11.52%
$2.55 million $458,228
Feb 2, 2025 $0.0485
+18.27%
$2.91 million $348,876
Feb 1, 2025 $0.041
-10.57%
$2.46 million $566,041
Jan 31, 2025 $0.0459
+6.48%
$2.76 million $555,407
Jan 30, 2025 $0.0431
-4.65%
$2.58 million $522,327
Jan 29, 2025 $0.045
+7.79%
$2.7 million $506,855
Jan 28, 2025 $0.0418
+7.09%
$2.51 million $503,302
Jan 27, 2025 $0.0386
-17.52%
$2.31 million $820,763
Jan 26, 2025 $0.0416
-6.86%
$2.5 million $359,227
Jan 25, 2025 $0.0447
+1.68%
$2.68 million $284,634
Jan 24, 2025 $0.0439
+6.44%
$2.63 million $779,807
Jan 23, 2025 $0.0413
-4.72%
$2.48 million $218,566
Jan 22, 2025 $0.0408
-0.42%
$2.45 million $264,789
Jan 21, 2025 $0.0411
-11.03%
$2.46 million $572,167
Jan 20, 2025 $0.0462
+9.47%
$2.77 million $267,799
Jan 19, 2025 $0.0428
-13.31%
$2.57 million $837,646
Jan 18, 2025 $0.0494
-12.50%
$2.96 million $406,440
Jan 17, 2025 $0.0564
+4.47%
$3.38 million $612,794
Jan 16, 2025 $0.0543
-10.65%
$3.26 million $693,533
Jan 15, 2025 $0.0614
-5.58%
$3.68 million $649,083