Daily trading records

Grab Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Grab Holdings.

The verified trading-day record runs from July 1, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Grab Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Grab Holdings's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.68%

From the September 18, 2026 close of $0.0299 to $0.0285 on September 25, 2026.

20-session performance

+14.00%

From the August 26, 2026 close of $0.025 to $0.0285 on September 25, 2026.

60-session performance

-36.10%

From the June 30, 2026 close of $0.0446 to $0.0285 on September 25, 2026.

Grab Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.02$0.0312$0.02$0.0285204,959+$0.0081 (+39.82%)
$0.0279$0.028$0.0186$0.020432,905-$0.0031 (-13.26%)
$0.0251$0.0287$0.0234$0.023588,691+$0.004 (+20.52%)
$0.036$0.036$0.018$0.0195209,110-$0.0028 (-12.56%)
$0.0202$0.0225$0.0201$0.022362,715-$0.0076 (-25.42%)
$0.0255$0.0299$0.0255$0.0299516-$0.0001 (-0.33%)
$0.0231$0.03$0.0203$0.0376,267+$0.0065 (+27.66%)
$0.0234$0.0235$0.0234$0.0235297-$0.0025 (-9.65%)
$0.0284$0.0294$0.026$0.0265,265+$0.00 (+0.04%)
$0.0231$0.0295$0.0231$0.02676,477+$0.0058 (+28.71%)
$0.0205$0.0229$0.0202$0.02025,211-$0.0026 (-11.40%)
$0.0229$0.0229$0.0201$0.022813,208+$0.0006 (+2.70%)
$0.0228$0.0228$0.0222$0.02223,723+$0.0014 (+6.73%)
$0.0208$0.0208$0.0208$0.0208811-$0.0005 (-2.35%)
$0.0218$0.0218$0.0208$0.02132,407+$0.0006 (+2.90%)
$0.0218$0.0218$0.0207$0.02072,568-$0.0022 (-9.61%)
$0.0208$0.0229$0.0208$0.02297,692+$0.0023 (+11.17%)
$0.028$0.028$0.0206$0.02067,404-$0.0034 (-14.17%)
$0.0201$0.024$0.0201$0.0243,006-$0.0011 (-4.38%)
$0.021$0.0251$0.021$0.02515,207+$0.0001 (+0.40%)
$0.0236$0.0251$0.0207$0.02544,810+$0.0013 (+5.49%)
$0.03$0.03$0.0205$0.023752,062-$0.0028 (-10.57%)
$0.032$0.032$0.0265$0.02653,569-$0.005 (-15.87%)
$0.0243$0.0315$0.0243$0.031567,945+$0.0114 (+56.72%)
$0.023$0.023$0.0201$0.02015,243-$0.0049 (-19.60%)
$0.0211$0.025$0.015$0.025115,327-$0.0033 (-11.66%)
$0.021$0.0299$0.02$0.028320,936+$0.0085 (+42.93%)
$0.0267$0.0315$0.0184$0.019897,861-$0.0022 (-10.00%)
$0.0202$0.0266$0.0202$0.0222,306-$0.001 (-4.35%)
$0.021$0.023$0.0202$0.02319,522+$0.002 (+9.52%)
$0.0225$0.0303$0.021$0.02151,714-$0.0094 (-30.92%)
$0.0309$0.031$0.027$0.03043,055+$0.0041 (+15.81%)
$0.0313$0.0314$0.0211$0.02639,229-$0.0021 (-7.57%)
$0.0267$0.03$0.0267$0.028442,767-$0.0004 (-1.39%)
$0.03$0.03$0.0255$0.02882,106+$0.0035 (+13.83%)
$0.0221$0.0253$0.021$0.025375,177+$0.0032 (+14.48%)
$0.0232$0.0234$0.0221$0.022138,405-$0.0011 (-4.74%)
$0.022$0.0232$0.022$0.023213,338+$0.0001 (+0.43%)
$0.0232$0.0232$0.0218$0.02319,846+$0.0012 (+5.48%)
$0.0212$0.0219$0.0212$0.02192,522+$0.0015 (+7.35%)
$0.0231$0.0231$0.0204$0.020478,670-$0.0026 (-11.30%)
$0.0199$0.023$0.0199$0.02336,060+$0.003 (+15.00%)
$0.0232$0.0232$0.02$0.0231,592-$0.0004 (-1.96%)
$0.0236$0.0236$0.02$0.020456,078-$0.0036 (-15.00%)
$0.0268$0.0268$0.02$0.02472,416-$0.0058 (-19.46%)
$0.0298$0.0298$0.0298$0.0298617+$0.003 (+11.19%)
$0.0278$0.0288$0.0268$0.026817,321-$0.0025 (-8.53%)
$0.03$0.03$0.0266$0.0293115,908+$0.0011 (+3.90%)
$0.035$0.035$0.0263$0.028220,321-$0.0041 (-12.69%)
$0.0323$0.0323$0.0323$0.0323137+$0.0001 (+0.31%)
$0.0341$0.035$0.0322$0.03228,807-$0.0021 (-6.12%)
$0.04$0.0401$0.0322$0.034357,188-$0.0066 (-16.14%)
$0.04$0.041$0.04$0.040933,763+$0.0008 (+2.00%)
$0.0403$0.041$0.0395$0.040134,156+$0.0001 (+0.25%)
$0.0401$0.0402$0.04$0.0411,265-$0.0001 (-0.25%)
$0.0404$0.0404$0.04$0.04011,233-$0.0037 (-8.45%)
$0.0404$0.0438$0.04$0.043817,282+$0.0033 (+8.15%)
$0.0445$0.0445$0.0404$0.040528,797-$0.0042 (-9.40%)
$0.0429$0.0448$0.041$0.044714,106+$0.0003 (+0.68%)
$0.045$0.045$0.0411$0.044420,557-$0.0002 (-0.45%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Grab Holdings company profile.Review Grab Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Grab Holdings's latest verified closing price?

Grab Holdings closed at $0.0285 on September 25, 2026.

What period does Grab Holdings's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 25, 2026.

What data is included in Grab Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Grab Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Grab Holdings's daily prices?

Daily aggregate prices are provided by Polygon.