GRAPE Historical Data

GRP Page 5
Download
Date Close Price change Market cap Trading volume
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
Apr 26, 2024 $ 4.61
-0.56%
$ 46.14 million $ 497,070
Apr 25, 2024 $ 4.63
-6.84%
$ 46.34 million $ 495,929
Apr 24, 2024 $ 4.97
-10.42%
$ 49.7 million $ 498,952
Apr 23, 2024 $ 5.55
-11.30%
$ 55.5 million $ 499,136
Apr 22, 2024 $ 6.25
-3.24%
$ 62.51 million $ 626,059
Apr 21, 2024 $ 6.46
-17.18%
$ 64.6 million $ 125
Apr 20, 2024 $ 7.8
+9.20%
$ 78 million $ 4,329
Apr 19, 2024 $ 7.14
+4.38%
$ 71.43 million $ 12,692
Apr 18, 2024 $ 6.84
-0.09%
$ 68.43 million $ 261,163
Apr 17, 2024 $ 6.85
+5.27%
$ 68.49 million $ 496,023
Apr 16, 2024 $ 6.5
-1.28%
$ 64.97 million $ 514,253
Apr 15, 2024 $ 6.6
-7.64%
$ 66.03 million $ 390,168
Apr 14, 2024 $ 7.16
+5.31%
$ 71.62 million $ 460,210
Apr 13, 2024 $ 6.8
+0.31%
$ 68.02 million $ 443,599
Apr 12, 2024 $ 6.77
-23.30%
$ 67.71 million $ 487,823
Apr 11, 2024 $ 8.82
+11.69%
$ 88.2 million $ 694,884
Apr 10, 2024 $ 7.91
-5.29%
$ 79.07 million $ 201,476
Apr 9, 2024 $ 9.47
-0.06%
$ 94.74 million $ 494,664
Apr 8, 2024 $ 9.48
-3.15%
$ 94.83 million $ 501,418
Apr 7, 2024 $ 9.82
+1.76%
$ 98.22 million $ 536,744
Apr 6, 2024 $ 9.77
-10.78%
$ 97.71 million $ 346,711
Apr 5, 2024 $ 10.97
-14.80%
$ 109.66 million $ 424,329
Apr 4, 2024 $ 12.86
-1.36%
$ 128.57 million $ 493,988
Apr 3, 2024 $ 13.03
-3.25%
$ 130.32 million $ 496,236
Apr 2, 2024 $ 13.38
-1.92%
$ 133.76 million $ 409,569
Apr 1, 2024 $ 13.62
-4.57%
$ 136.18 million $ 496,435
Mar 31, 2024 $ 14.27
-2.88%
$ 142.67 million $ 528,517
Mar 30, 2024 $ 14.69
-5.01%
$ 146.9 million $ 580,404
Mar 29, 2024 $ 15.45
-11.13%
$ 154.53 million $ 604,845
Mar 28, 2024 $ 17.39
-0.34%
$ 173.91 million $ 1.03 million
Mar 27, 2024 $ 17.45
-0.47%
$ 174.51 million $ 252,451
Mar 26, 2024 $ 17.53
-0.18%
$ 175.33 million $ 747,111
Mar 25, 2024 $ 17.56
+2.79%
$ 175.6 million $ 1.01 million
Mar 24, 2024 $ 17.08
+7.47%
$ 170.83 million $ 239,986
Mar 23, 2024 $ 15.91
-0.07%
$ 159.14 million $ 751,394
Mar 22, 2024 $ 15.93
+7.15%
$ 159.26 million $ 742,425
Mar 21, 2024 $ 14.84
-7.76%
$ 148.38 million $ 751,949
Mar 20, 2024 $ 16.09
-6.21%
$ 160.86 million $ 748,320
Mar 19, 2024 $ 17.15
-2.66%
$ 171.54 million $ 748,295
Mar 18, 2024 $ 17.59
+0.65%
$ 175.9 million $ 754,821