GRAPE Historical Data

GRP Page 4
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 2.99
-2.09%
$ 29.91 million $ 416,539
Jun 14, 2024 $ 3.06
-9.04%
$ 30.58 million $ 450,882
Jun 13, 2024 $ 3.36
-7.64%
$ 33.61 million $ 557,400
Jun 12, 2024 $ 3.64
+3.26%
$ 36.38 million $ 164,966
Jun 11, 2024 $ 3.52
-3.72%
$ 35.23 million $ 228,798
Jun 10, 2024 $ 3.66
-9.46%
$ 36.58 million $ 142,498
Jun 9, 2024 $ 4.04
+15.18%
$ 40.36 million $ 731,242
Jun 8, 2024 $ 3.51
-0.48%
$ 35.07 million $ 126,763
Jun 7, 2024 $ 3.52
-9.74%
$ 35.21 million $ 441,524
Jun 6, 2024 $ 3.9
-16.91%
$ 39.02 million $ 497,361
Jun 5, 2024 $ 4.7
-2.25%
$ 46.99 million $ 500,834
Jun 4, 2024 $ 4.81
-9.77%
$ 48.1 million $ 496,870
Jun 3, 2024 $ 5.33
-9.90%
$ 53.34 million $ 485,104
Jun 2, 2024 $ 5.92
+5.00%
$ 59.22 million $ 497,949
Jun 1, 2024 $ 5.64
-1.36%
$ 56.44 million $ 496,904
May 31, 2024 $ 5.73
+13.16%
$ 57.28 million $ 492,583
May 30, 2024 $ 4.46
-5.25%
$ 44.59 million $ 432,755
May 29, 2024 $ 4.71
-14.83%
$ 47.05 million $ 442,698
May 28, 2024 $ 5.53
+10.01%
$ 55.26 million $ 399,907
May 27, 2024 $ 5.03
+19.78%
$ 50.27 million $ 684,605
May 26, 2024 $ 4.2
+2.27%
$ 41.97 million $ 2,867
May 25, 2024 $ 4.1
-1.20%
$ 41.04 million $ 142,592
May 24, 2024 $ 4.14
+23.81%
$ 41.44 million $ 473,332
May 23, 2024 $ 3.35
-2.10%
$ 33.54 million $ 478,112
May 22, 2024 $ 3.42
-3.39%
$ 34.22 million $ 408,667
May 21, 2024 $ 3.54
+7.92%
$ 35.42 million $ 80,788
May 20, 2024 $ 3.28
+4.82%
$ 32.82 million $ 253,928
May 19, 2024 $ 3.13
-0.25%
$ 31.31 million $ 590,781
May 18, 2024 $ 3.14
-2.67%
$ 31.39 million $ 159,200
May 17, 2024 $ 3.21
-4.01%
$ 32.07 million $ 341,134
May 16, 2024 $ 3.34
+9.87%
$ 33.41 million $ 399,691
May 15, 2024 $ 3.04
+12.17%
$ 30.41 million $ 661,789
May 14, 2024 $ 2.72
-18.87%
$ 27.21 million $ 127,674
May 13, 2024 $ 3.35
-32.50%
$ 33.54 million $ 108,906
May 12, 2024 $ 4.97
+7.23%
$ 49.7 million $ 431,517
May 11, 2024 $ 4.64
+6.06%
$ 46.4 million $ 492,127
May 10, 2024 $ 4.38
-3.31%
$ 43.85 million $ 499,062
May 9, 2024 $ 4.54
+17.84%
$ 45.37 million $ 461,568
May 8, 2024 $ 3.85
-29.10%
$ 38.54 million $ 428,387
May 7, 2024 $ 5.45
-7.80%
$ 54.48 million $ 473,614
May 6, 2024 $ 5.9
-15.10%
$ 59.02 million $ 401,271
May 5, 2024 $ 6.94
+65.69%
$ 69.44 million $ 609,128
May 4, 2024 $ 4.19
+5.14%
$ 41.91 million $ 2,671
May 3, 2024 $ 3.99
+2.21%
$ 39.86 million $ 12,384
May 2, 2024 $ 6.4
+35.07%
$ 64.01 million $ 4,583
May 1, 2024 $ 4.73
+24.02%
$ 47.39 million $ 194,734
Apr 30, 2024 $ 3.81
-24.35%
$ 38.11 million $ 485,058
Apr 29, 2024 $ 5.04
+51.62%
$ 50.4 million $ 499,092
Apr 28, 2024 $ 3.32
-12.46%
$ 33.24 million $ 491,350
Apr 27, 2024 $ 3.83
-17.02%
$ 38.26 million $ 502,881