NasdaqGS - Delayed Quote USD
Grab Holdings Limited (GRAB)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 7:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.6400 | 3.7400 | 3.6200 | 3.7300 | 3.7300 | 34,794,200 |
| Oct 17, 2024 | 3.6300 | 3.6400 | 3.6020 | 3.6200 | 3.6200 | 14,300,900 |
| Oct 16, 2024 | 3.6300 | 3.6700 | 3.5900 | 3.6000 | 3.6000 | 17,748,100 |
| Oct 15, 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6100 | 3.6100 | 32,695,100 |
| Oct 14, 2024 | 3.6700 | 3.6800 | 3.6200 | 3.6300 | 3.6300 | 25,563,700 |
| Oct 11, 2024 | 3.6500 | 3.6660 | 3.6000 | 3.6500 | 3.6500 | 25,083,000 |
| Oct 10, 2024 | 3.6350 | 3.6400 | 3.5800 | 3.6300 | 3.6300 | 22,801,100 |
| Oct 9, 2024 | 3.6700 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 19,621,100 |
| Oct 8, 2024 | 3.6700 | 3.7000 | 3.6300 | 3.7000 | 3.7000 | 35,229,500 |
| Oct 7, 2024 | 3.6700 | 3.7100 | 3.6700 | 3.6900 | 3.6900 | 19,294,800 |
| Oct 4, 2024 | 3.7100 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 22,543,700 |
| Oct 3, 2024 | 3.7400 | 3.7700 | 3.6900 | 3.7000 | 3.7000 | 27,899,300 |
| Oct 2, 2024 | 3.8000 | 3.8000 | 3.6700 | 3.7700 | 3.7700 | 31,676,300 |
| Oct 1, 2024 | 3.8000 | 3.8100 | 3.7400 | 3.7900 | 3.7900 | 39,070,200 |
| Sep 30, 2024 | 3.8800 | 3.8800 | 3.7500 | 3.8000 | 3.8000 | 36,763,200 |
| Sep 27, 2024 | 3.8000 | 3.8800 | 3.7700 | 3.8500 | 3.8500 | 30,715,500 |
| Sep 26, 2024 | 3.8300 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 29,002,800 |
| Sep 25, 2024 | 3.7000 | 3.7900 | 3.6800 | 3.7800 | 3.7800 | 47,332,600 |
| Sep 24, 2024 | 3.6700 | 3.7200 | 3.6610 | 3.7000 | 3.7000 | 21,423,300 |
| Sep 23, 2024 | 3.6300 | 3.6950 | 3.6300 | 3.6500 | 3.6500 | 25,506,900 |
| Sep 20, 2024 | 3.6400 | 3.6600 | 3.5600 | 3.6400 | 3.6400 | 19,873,600 |
| Sep 19, 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 22,317,500 |
| Sep 18, 2024 | 3.5900 | 3.6850 | 3.5800 | 3.6600 | 3.6600 | 92,693,800 |
| Sep 17, 2024 | 3.5100 | 3.5800 | 3.4800 | 3.5700 | 3.5700 | 26,818,300 |
| Sep 16, 2024 | 3.4900 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 11,956,600 |
| Sep 13, 2024 | 3.4800 | 3.5000 | 3.4550 | 3.4700 | 3.4700 | 11,575,000 |
| Sep 12, 2024 | 3.4750 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 19,356,400 |
| Sep 11, 2024 | 3.3400 | 3.4700 | 3.3300 | 3.4500 | 3.4500 | 24,880,700 |
| Sep 10, 2024 | 3.3200 | 3.3800 | 3.3050 | 3.3500 | 3.3500 | 16,781,100 |
| Sep 9, 2024 | 3.3200 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 15,574,000 |
| Sep 6, 2024 | 3.2900 | 3.3300 | 3.2800 | 3.2900 | 3.2900 | 14,629,900 |
| Sep 5, 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3400 | 3.3400 | 12,516,200 |
| Sep 4, 2024 | 3.2950 | 3.3500 | 3.2700 | 3.3300 | 3.3300 | 12,965,400 |
| Sep 3, 2024 | 3.2250 | 3.3600 | 3.1900 | 3.3200 | 3.3200 | 29,014,300 |
| Aug 30, 2024 | 3.2200 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 17,869,700 |
| Aug 29, 2024 | 3.1900 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 17,597,800 |
| Aug 28, 2024 | 3.2400 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 13,503,000 |
| Aug 27, 2024 | 3.2400 | 3.2700 | 3.2200 | 3.2400 | 3.2400 | 13,069,200 |
| Aug 26, 2024 | 3.2300 | 3.2800 | 3.1900 | 3.2400 | 3.2400 | 21,296,300 |
| Aug 23, 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 19,097,500 |
| Aug 22, 2024 | 3.2200 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 19,651,700 |
| Aug 21, 2024 | 3.2300 | 3.2450 | 3.1900 | 3.2100 | 3.2100 | 24,154,600 |
| Aug 20, 2024 | 3.3700 | 3.3700 | 3.2200 | 3.2300 | 3.2300 | 19,272,000 |
| Aug 19, 2024 | 3.1900 | 3.3600 | 3.1800 | 3.3300 | 3.3300 | 41,651,600 |
| Aug 16, 2024 | 3.1600 | 3.2000 | 3.1200 | 3.1700 | 3.1700 | 35,776,700 |
| Aug 15, 2024 | 3.1900 | 3.3300 | 3.0800 | 3.1200 | 3.1200 | 85,633,200 |
| Aug 14, 2024 | 3.3900 | 3.4400 | 3.3300 | 3.3700 | 3.3700 | 36,780,900 |
| Aug 13, 2024 | 3.2800 | 3.3800 | 3.2800 | 3.3700 | 3.3700 | 16,123,800 |
| Aug 12, 2024 | 3.2300 | 3.2900 | 3.2100 | 3.2600 | 3.2600 | 26,403,400 |
| Aug 9, 2024 | 3.2400 | 3.2900 | 3.2300 | 3.2400 | 3.2400 | 13,196,900 |
| Aug 8, 2024 | 3.1700 | 3.2300 | 3.1400 | 3.2300 | 3.2300 | 24,384,800 |
| Aug 7, 2024 | 3.1600 | 3.2200 | 3.1600 | 3.1700 | 3.1700 | 17,816,800 |
| Aug 6, 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 25,243,900 |
| Aug 5, 2024 | 3.0000 | 3.2700 | 2.9800 | 3.2200 | 3.2200 | 27,748,600 |
| Aug 2, 2024 | 3.1500 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 21,013,900 |
| Aug 1, 2024 | 3.2900 | 3.3100 | 3.2100 | 3.2400 | 3.2400 | 13,797,000 |
| Jul 31, 2024 | 3.3400 | 3.3480 | 3.2900 | 3.3000 | 3.3000 | 13,324,600 |
| Jul 30, 2024 | 3.2800 | 3.3100 | 3.2500 | 3.3000 | 3.3000 | 15,746,200 |
| Jul 29, 2024 | 3.3200 | 3.3250 | 3.2900 | 3.3100 | 3.3100 | 11,948,400 |
| Jul 26, 2024 | 3.3200 | 3.3500 | 3.3000 | 3.3300 | 3.3300 | 13,945,100 |
| Jul 25, 2024 | 3.3100 | 3.3500 | 3.2800 | 3.3200 | 3.3200 | 17,734,600 |
| Jul 24, 2024 | 3.3600 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 21,329,400 |
| Jul 23, 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 6,393,400 |
| Jul 22, 2024 | 3.4000 | 3.4100 | 3.3600 | 3.3800 | 3.3800 | 12,564,200 |
| Jul 19, 2024 | 3.3750 | 3.4400 | 3.3700 | 3.3800 | 3.3800 | 17,210,200 |
| Jul 18, 2024 | 3.4850 | 3.4900 | 3.3700 | 3.4100 | 3.4100 | 35,259,900 |
| Jul 17, 2024 | 3.5500 | 3.5500 | 3.4650 | 3.4900 | 3.4900 | 23,791,000 |
| Jul 16, 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 14,098,000 |
| Jul 15, 2024 | 3.6100 | 3.6200 | 3.5000 | 3.5500 | 3.5500 | 25,557,300 |
| Jul 12, 2024 | 3.6450 | 3.6700 | 3.5900 | 3.6100 | 3.6100 | 12,046,600 |
| Jul 11, 2024 | 3.5800 | 3.6200 | 3.5600 | 3.5900 | 3.5900 | 13,492,300 |
| Jul 10, 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5800 | 3.5800 | 10,848,300 |
| Jul 9, 2024 | 3.5500 | 3.5800 | 3.5200 | 3.5800 | 3.5800 | 12,363,400 |
| Jul 8, 2024 | 3.5400 | 3.5600 | 3.5300 | 3.5500 | 3.5500 | 10,720,800 |
| Jul 5, 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 10,660,000 |
| Jul 3, 2024 | 3.5300 | 3.5700 | 3.5150 | 3.5400 | 3.5400 | 9,413,600 |
| Jul 2, 2024 | 3.5200 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 17,219,400 |
| Jul 1, 2024 | 3.5450 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 19,331,000 |
| Jun 28, 2024 | 3.5700 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 14,058,700 |
| Jun 27, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 11,254,000 |
| Jun 26, 2024 | 3.5200 | 3.5600 | 3.5000 | 3.5100 | 3.5100 | 9,778,000 |
| Jun 25, 2024 | 3.5700 | 3.5700 | 3.4900 | 3.5200 | 3.5200 | 11,316,100 |
| Jun 24, 2024 | 3.5700 | 3.6050 | 3.5300 | 3.5300 | 3.5300 | 9,688,100 |
| Jun 21, 2024 | 3.5100 | 3.5500 | 3.4800 | 3.5400 | 3.5400 | 18,918,100 |
| Jun 20, 2024 | 3.5100 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 18,444,200 |
| Jun 18, 2024 | 3.5850 | 3.6200 | 3.5100 | 3.5300 | 3.5300 | 29,781,100 |
| Jun 17, 2024 | 3.5900 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 13,355,000 |
| Jun 14, 2024 | 3.6100 | 3.6400 | 3.5700 | 3.6000 | 3.6000 | 32,081,600 |
| Jun 13, 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6400 | 3.6400 | 11,407,000 |
| Jun 12, 2024 | 3.6200 | 3.6800 | 3.6120 | 3.6500 | 3.6500 | 14,262,600 |
| Jun 11, 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6200 | 3.6200 | 12,575,000 |
| Jun 10, 2024 | 3.6600 | 3.7000 | 3.6000 | 3.6400 | 3.6400 | 20,644,200 |
| Jun 7, 2024 | 3.6600 | 3.7000 | 3.6550 | 3.6700 | 3.6700 | 14,189,400 |
| Jun 6, 2024 | 3.6850 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 26,419,200 |
| Jun 5, 2024 | 3.6400 | 3.7000 | 3.6350 | 3.6800 | 3.6800 | 16,003,200 |
| Jun 4, 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6600 | 3.6600 | 13,260,100 |
| Jun 3, 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 18,476,900 |
| May 31, 2024 | 3.6600 | 3.6850 | 3.6300 | 3.6700 | 3.6700 | 64,820,000 |
| May 30, 2024 | 3.6100 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 24,278,500 |
| May 29, 2024 | 3.6000 | 3.6600 | 3.5900 | 3.6400 | 3.6400 | 11,760,400 |
| May 28, 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 9,576,900 |
| May 24, 2024 | 3.6500 | 3.7100 | 3.6400 | 3.6600 | 3.6600 | 21,924,300 |
| May 23, 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 24,310,200 |
| May 22, 2024 | 3.7400 | 3.7700 | 3.6900 | 3.7000 | 3.7000 | 32,072,000 |
| May 21, 2024 | 3.7200 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 19,345,800 |
| May 20, 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7400 | 3.7400 | 37,364,700 |
| May 17, 2024 | 3.6900 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 27,337,400 |
| May 16, 2024 | 3.7600 | 3.7700 | 3.6400 | 3.6500 | 3.6500 | 61,958,500 |
| May 15, 2024 | 3.6300 | 3.6300 | 3.5500 | 3.6000 | 3.6000 | 23,980,600 |
| May 14, 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5600 | 3.5600 | 21,714,800 |
| May 13, 2024 | 3.5100 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 21,848,900 |
| May 10, 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5000 | 3.5000 | 20,061,100 |
| May 9, 2024 | 3.4800 | 3.5650 | 3.4800 | 3.5500 | 3.5500 | 21,456,800 |
| May 8, 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 16,323,500 |
| May 7, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 14,917,400 |
| May 6, 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 12,528,800 |
| May 3, 2024 | 3.5400 | 3.5500 | 3.4900 | 3.5300 | 3.5300 | 14,366,000 |
| May 2, 2024 | 3.4900 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 24,452,000 |
| May 1, 2024 | 3.4800 | 3.5300 | 3.4700 | 3.4900 | 3.4900 | 13,525,100 |
| Apr 30, 2024 | 3.4900 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 20,548,600 |
| Apr 29, 2024 | 3.5300 | 3.5400 | 3.4700 | 3.5000 | 3.5000 | 16,277,500 |
| Apr 26, 2024 | 3.5400 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 26,856,200 |
| Apr 25, 2024 | 3.4900 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 16,958,600 |
| Apr 24, 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4800 | 3.4800 | 22,175,400 |
| Apr 23, 2024 | 3.4100 | 3.5500 | 3.3600 | 3.5100 | 3.5100 | 70,717,200 |
| Apr 22, 2024 | 3.4100 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 28,423,000 |
| Apr 19, 2024 | 3.4200 | 3.4250 | 3.3500 | 3.3700 | 3.3700 | 17,851,800 |
| Apr 18, 2024 | 3.2600 | 3.4200 | 3.2300 | 3.3900 | 3.3900 | 50,839,400 |
| Apr 17, 2024 | 3.2600 | 3.3300 | 3.2000 | 3.2100 | 3.2100 | 20,708,700 |
| Apr 16, 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 14,432,200 |
| Apr 15, 2024 | 3.3200 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 26,269,500 |
| Apr 12, 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 22,255,200 |
| Apr 11, 2024 | 3.3000 | 3.4050 | 3.2900 | 3.3900 | 3.3900 | 42,476,600 |
| Apr 10, 2024 | 3.2800 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 19,762,500 |
| Apr 9, 2024 | 3.3300 | 3.3500 | 3.2700 | 3.2900 | 3.2900 | 14,561,800 |
| Apr 8, 2024 | 3.2300 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 28,249,200 |
| Apr 5, 2024 | 3.1300 | 3.2500 | 3.1100 | 3.2400 | 3.2400 | 29,868,200 |
| Apr 4, 2024 | 3.2500 | 3.2800 | 3.1500 | 3.1600 | 3.1600 | 19,488,600 |
| Apr 3, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 16,414,200 |
| Apr 2, 2024 | 3.2100 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 28,579,100 |
| Apr 1, 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 21,062,500 |
| Mar 28, 2024 | 3.1900 | 3.2050 | 3.1200 | 3.1400 | 3.1400 | 24,603,300 |
| Mar 27, 2024 | 3.1500 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 20,693,200 |
| Mar 26, 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 13,627,100 |
| Mar 25, 2024 | 3.1850 | 3.1850 | 3.1200 | 3.1400 | 3.1400 | 10,204,500 |
| Mar 22, 2024 | 3.2000 | 3.2200 | 3.1300 | 3.1500 | 3.1500 | 21,435,100 |
| Mar 21, 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 21,843,900 |
| Mar 20, 2024 | 3.1800 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 27,859,700 |
| Mar 19, 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 19,614,000 |
| Mar 18, 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 16,099,000 |
| Mar 15, 2024 | 3.2100 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 126,286,000 |
| Mar 14, 2024 | 3.2600 | 3.2900 | 3.2000 | 3.2400 | 3.2400 | 13,610,200 |
| Mar 13, 2024 | 3.2200 | 3.3100 | 3.1650 | 3.2300 | 3.2300 | 16,985,200 |
| Mar 12, 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 21,203,700 |
| Mar 11, 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | 37,032,800 |
| Mar 8, 2024 | 3.2150 | 3.2200 | 3.0600 | 3.0800 | 3.0800 | 27,521,300 |
| Mar 7, 2024 | 3.1300 | 3.2000 | 3.1150 | 3.2000 | 3.2000 | 44,075,200 |
| Mar 6, 2024 | 3.1500 | 3.1700 | 3.0900 | 3.1000 | 3.1000 | 33,835,700 |
| Mar 5, 2024 | 3.0800 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 31,027,700 |
| Mar 4, 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0700 | 3.0700 | 23,564,400 |
| Mar 1, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1000 | 3.1000 | 15,168,400 |
| Feb 29, 2024 | 3.1200 | 3.1300 | 3.0400 | 3.0700 | 3.0700 | 30,436,800 |
| Feb 28, 2024 | 3.1500 | 3.1550 | 3.0800 | 3.0800 | 3.0800 | 14,180,500 |
| Feb 27, 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1450 | 3.1450 | 14,993,800 |
| Feb 26, 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 14,166,800 |
| Feb 23, 2024 | 3.2000 | 3.2350 | 3.0800 | 3.1600 | 3.1600 | 28,013,100 |
| Feb 22, 2024 | 3.3000 | 3.3900 | 3.1200 | 3.1600 | 3.1600 | 73,363,100 |
| Feb 21, 2024 | 3.5000 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 34,178,400 |
| Feb 20, 2024 | 3.5600 | 3.5700 | 3.4400 | 3.4900 | 3.4900 | 29,517,400 |
| Feb 16, 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 30,141,700 |
| Feb 15, 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5200 | 3.5200 | 39,258,500 |
| Feb 14, 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4100 | 3.4100 | 33,123,100 |
| Feb 13, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 11,337,800 |
| Feb 12, 2024 | 3.4300 | 3.4300 | 3.3000 | 3.3400 | 3.3400 | 53,971,500 |
| Feb 9, 2024 | 3.4100 | 3.4500 | 3.3200 | 3.4300 | 3.4300 | 21,549,500 |
| Feb 8, 2024 | 3.3000 | 3.3480 | 3.2600 | 3.3200 | 3.3200 | 18,726,000 |
| Feb 7, 2024 | 3.2500 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | 15,849,000 |
| Feb 6, 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2500 | 3.2500 | 17,581,000 |
| Feb 5, 2024 | 3.1600 | 3.2250 | 3.1300 | 3.2100 | 3.2100 | 22,493,500 |
| Feb 2, 2024 | 3.1300 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 16,326,500 |
| Feb 1, 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 9,159,700 |
| Jan 31, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 13,411,100 |
| Jan 30, 2024 | 3.2300 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 18,332,400 |
| Jan 29, 2024 | 3.2000 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 9,585,500 |
| Jan 26, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 7,505,500 |
| Jan 25, 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | 9,308,400 |
| Jan 24, 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 9,640,400 |
| Jan 23, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 12,467,600 |
| Jan 22, 2024 | 3.0100 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 11,842,700 |
| Jan 19, 2024 | 3.0400 | 3.0400 | 2.9400 | 3.0000 | 3.0000 | 11,652,800 |
| Jan 18, 2024 | 3.0100 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 27,393,900 |
| Jan 17, 2024 | 3.0200 | 3.0300 | 2.9000 | 2.9200 | 2.9200 | 46,965,300 |
| Jan 16, 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0900 | 3.0900 | 20,158,400 |
| Jan 12, 2024 | 3.2200 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 14,188,300 |
| Jan 11, 2024 | 3.2800 | 3.3300 | 3.2200 | 3.2500 | 3.2500 | 12,935,600 |
| Jan 10, 2024 | 3.2900 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 9,743,300 |
| Jan 9, 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 17,677,500 |
| Jan 8, 2024 | 3.2300 | 3.3700 | 3.2000 | 3.3600 | 3.3600 | 18,017,700 |
| Jan 5, 2024 | 3.2200 | 3.3200 | 3.1700 | 3.2700 | 3.2700 | 13,292,100 |
| Jan 4, 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 14,177,800 |
| Jan 3, 2024 | 3.2300 | 3.3000 | 3.1900 | 3.2850 | 3.2850 | 26,467,500 |
| Jan 2, 2024 | 3.3700 | 3.3700 | 3.2600 | 3.3000 | 3.3000 | 18,982,900 |
| Dec 29, 2023 | 3.2900 | 3.4000 | 3.2700 | 3.3700 | 3.3700 | 17,679,200 |
| Dec 28, 2023 | 3.3000 | 3.3400 | 3.2300 | 3.2500 | 3.2500 | 16,691,300 |
| Dec 27, 2023 | 3.3000 | 3.3300 | 3.2500 | 3.2700 | 3.2700 | 7,653,900 |
| Dec 26, 2023 | 3.2200 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 7,895,300 |
| Dec 22, 2023 | 3.2600 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 12,109,200 |
| Dec 21, 2023 | 3.2000 | 3.2800 | 3.1700 | 3.2600 | 3.2600 | 23,871,500 |
| Dec 20, 2023 | 3.2800 | 3.2900 | 3.1600 | 3.1700 | 3.1700 | 17,314,300 |
| Dec 19, 2023 | 3.1700 | 3.2680 | 3.1600 | 3.2500 | 3.2500 | 30,853,200 |
| Dec 18, 2023 | 3.1400 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 16,353,800 |
| Dec 15, 2023 | 3.1900 | 3.1900 | 3.1000 | 3.1500 | 3.1500 | 22,113,800 |
| Dec 14, 2023 | 3.1900 | 3.2300 | 3.1000 | 3.1400 | 3.1400 | 32,658,300 |
| Dec 13, 2023 | 3.0900 | 3.1400 | 3.0550 | 3.1400 | 3.1400 | 19,792,000 |
| Dec 12, 2023 | 3.0800 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 13,426,900 |
| Dec 11, 2023 | 3.1250 | 3.1600 | 3.0700 | 3.0800 | 3.0800 | 12,921,300 |
| Dec 8, 2023 | 3.1300 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 24,983,500 |
| Dec 7, 2023 | 3.0800 | 3.1300 | 3.0500 | 3.1100 | 3.1100 | 18,723,000 |
| Dec 6, 2023 | 3.1500 | 3.1800 | 3.0800 | 3.0900 | 3.0900 | 25,808,200 |
| Dec 5, 2023 | 3.1200 | 3.1650 | 3.1000 | 3.1400 | 3.1400 | 18,192,800 |
| Dec 4, 2023 | 3.0900 | 3.1850 | 3.0800 | 3.1500 | 3.1500 | 25,401,800 |
| Dec 1, 2023 | 3.0400 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 23,317,000 |
| Nov 30, 2023 | 3.0200 | 3.0940 | 3.0000 | 3.0400 | 3.0400 | 50,506,600 |
| Nov 29, 2023 | 3.0800 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 16,142,900 |
| Nov 28, 2023 | 3.0600 | 3.1500 | 3.0400 | 3.0500 | 3.0500 | 15,260,000 |
| Nov 27, 2023 | 3.1000 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 17,616,300 |
| Nov 24, 2023 | 3.0900 | 3.1300 | 3.0810 | 3.1200 | 3.1200 | 8,021,800 |
| Nov 22, 2023 | 3.1600 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 15,348,100 |
| Nov 21, 2023 | 3.2000 | 3.2100 | 3.1100 | 3.1300 | 3.1300 | 22,846,200 |
| Nov 20, 2023 | 3.3100 | 3.3100 | 3.2100 | 3.2300 | 3.2300 | 24,865,500 |
| Nov 17, 2023 | 3.2800 | 3.3400 | 3.2200 | 3.3100 | 3.3100 | 19,511,100 |
| Nov 16, 2023 | 3.3880 | 3.3880 | 3.2200 | 3.2900 | 3.2900 | 28,915,500 |
| Nov 15, 2023 | 3.3300 | 3.4400 | 3.3300 | 3.4200 | 3.4200 | 19,083,800 |
| Nov 14, 2023 | 3.3500 | 3.4000 | 3.2450 | 3.3200 | 3.3200 | 23,279,600 |
| Nov 13, 2023 | 3.2600 | 3.4100 | 3.2200 | 3.3300 | 3.3300 | 22,343,900 |
| Nov 10, 2023 | 3.3100 | 3.3100 | 3.2400 | 3.2700 | 3.2700 | 17,423,100 |
| Nov 9, 2023 | 3.3800 | 3.4000 | 3.2250 | 3.2900 | 3.2900 | 26,811,500 |
| Nov 8, 2023 | 3.1600 | 3.2080 | 3.1210 | 3.1900 | 3.1900 | 20,365,900 |
| Nov 7, 2023 | 3.1500 | 3.2200 | 3.1250 | 3.1700 | 3.1700 | 21,381,300 |
| Nov 6, 2023 | 3.2400 | 3.2490 | 3.0850 | 3.1400 | 3.1400 | 25,308,900 |
| Nov 3, 2023 | 3.2100 | 3.2200 | 3.1400 | 3.1600 | 3.1600 | 20,085,300 |
| Nov 2, 2023 | 3.1110 | 3.1700 | 3.0900 | 3.1300 | 3.1300 | 15,304,400 |
| Nov 1, 2023 | 3.0700 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 15,137,300 |
| Oct 31, 2023 | 3.1000 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 14,900,900 |
| Oct 30, 2023 | 3.0900 | 3.1100 | 3.0450 | 3.1000 | 3.1000 | 11,150,700 |
| Oct 27, 2023 | 3.1000 | 3.1100 | 3.0100 | 3.0300 | 3.0300 | 20,551,800 |
| Oct 26, 2023 | 3.1700 | 3.1950 | 3.0650 | 3.0800 | 3.0800 | 24,542,200 |
| Oct 25, 2023 | 3.2500 | 3.2600 | 3.1500 | 3.2000 | 3.2000 | 20,352,900 |
| Oct 24, 2023 | 3.2700 | 3.3300 | 3.2500 | 3.2800 | 3.2800 | 12,833,900 |
| Oct 23, 2023 | 3.2100 | 3.2700 | 3.1800 | 3.2500 | 3.2500 | 22,944,800 |
| Oct 20, 2023 | 3.2600 | 3.2800 | 3.2200 | 3.2700 | 3.2700 | 15,940,100 |
| Oct 19, 2023 | 3.2900 | 3.3300 | 3.2600 | 3.3000 | 3.3000 | 14,667,500 |
Related Tickers
DIDIY DiDi Global Inc.
4.7100
+1.07%
LYFT Lyft, Inc.
13.99
+2.72%
YMM Full Truck Alliance Co. Ltd.
8.88
+2.30%
U Unity Software Inc.
22.11
+3.95%
DDOG Datadog, Inc.
128.12
+1.51%
JTAI Jet.AI Inc.
0.1030
+6.30%
SHOP Shopify Inc.
82.68
+1.29%
TTD The Trade Desk, Inc.
118.76
+0.96%
UBER Uber Technologies, Inc.
79.16
-0.93%
APP AppLovin Corporation
145.22
+1.55%