The highest closing price for Grab (GRAB) last month was $5.47, on July 22. It was down 3% for the month. The latest price is $5.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $5.11 | $5.12 | $4.80 | $4.89 | 80,297,031 |
July 30 2025 | $5.31 | $5.36 | $5.26 | $5.29 | 43,481,367 |
July 29 2025 | $5.40 | $5.43 | $5.27 | $5.31 | 44,062,887 |
July 28 2025 | $5.36 | $5.36 | $5.25 | $5.28 | 25,521,520 |
July 25 2025 | $5.36 | $5.39 | $5.30 | $5.36 | 25,384,680 |
July 24 2025 | $5.36 | $5.39 | $5.27 | $5.34 | 22,180,570 |
July 23 2025 | $5.49 | $5.52 | $5.32 | $5.37 | 32,321,641 |
July 22 2025 | $5.43 | $5.50 | $5.21 | $5.47 | 54,391,152 |
July 21 2025 | $5.46 | $5.48 | $5.24 | $5.35 | 68,286,766 |
July 18 2025 | $5.35 | $5.42 | $5.29 | $5.34 | 45,217,633 |
July 17 2025 | $5.17 | $5.31 | $5.16 | $5.25 | 50,947,152 |
July 16 2025 | $5.05 | $5.14 | $4.96 | $5.13 | 39,564,559 |
July 15 2025 | $5.10 | $5.18 | $5.01 | $5.04 | 35,314,422 |
July 14 2025 | $5.07 | $5.17 | $4.98 | $5.01 | 27,022,199 |
July 11 2025 | $4.92 | $5.07 | $4.92 | $5.00 | 36,728,610 |
July 10 2025 | $5.00 | $5.01 | $4.90 | $4.92 | 28,539,080 |
July 09 2025 | $4.85 | $5.06 | $4.80 | $4.99 | 50,068,527 |
July 08 2025 | $5.04 | $5.07 | $4.80 | $4.80 | 43,948,207 |
July 07 2025 | $4.87 | $5.05 | $4.81 | $4.97 | 32,824,102 |
July 03 2025 | $4.92 | $4.95 | $4.83 | $4.87 | 19,438,369 |
July 02 2025 | $4.93 | $5.18 | $4.87 | $4.90 | 52,767,700 |
July 01 2025 | $5.04 | $5.07 | $4.86 | $4.93 | 30,189,600 |
Daily pricing data for Grab dates back to 12/1/2020, and may be incomplete.
