GridAI Technologies Corp. - Common Stock (GRDX)
5.5600
+0.2100 (3.93%)
NASDAQ · Last Trade: Nov 10th, 10:40 PM EST
Historical Prices For GridAI Technologies Corp. - Common Stock (GRDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/10/2026 | 5.21 | 5.65 | 5.02 | 5.56 | 62,188 | 5.56 |
| 11/09/2026 | 5.00 | 5.63 | 5.00 | 5.35 | 77,991 | 5.35 |
| 11/06/2026 | 4.61 | 4.98 | 4.61 | 4.92 | 67,061 | 4.92 |
| 11/05/2026 | 5.51 | 5.60 | 4.67 | 4.67 | 153,424 | 4.67 |
| 11/04/2026 | 4.92 | 5.70 | 4.92 | 5.43 | 142,315 | 5.43 |
| 11/03/2026 | 4.87 | 4.94 | 4.50 | 4.83 | 102,337 | 4.83 |
| 11/02/2026 | 4.93 | 5.17 | 4.71 | 4.79 | 58,477 | 4.79 |
| 10/30/2026 | 5.33 | 5.84 | 4.70 | 4.96 | 147,061 | 4.96 |
| 10/29/2026 | 5.61 | 5.79 | 5.15 | 5.45 | 204,125 | 5.45 |
| 10/28/2026 | 5.89 | 6.00 | 5.60 | 5.76 | 57,865 | 5.76 |
| 10/27/2026 | 5.67 | 5.87 | 5.30 | 5.83 | 94,562 | 5.83 |
| 10/26/2026 | 5.58 | 5.71 | 5.21 | 5.55 | 56,057 | 5.55 |
| 10/23/2026 | 5.40 | 5.70 | 5.25 | 5.61 | 254,602 | 5.61 |
| 10/22/2026 | 4.80 | 5.49 | 4.80 | 5.49 | 103,472 | 5.49 |
| 10/21/2026 | 4.55 | 5.26 | 4.55 | 4.90 | 77,032 | 4.90 |
| 10/20/2026 | 4.38 | 4.72 | 4.24 | 4.63 | 95,346 | 4.63 |
| 10/19/2026 | 4.39 | 4.83 | 4.30 | 4.39 | 92,555 | 4.39 |
| 10/16/2026 | 4.30 | 4.44 | 4.14 | 4.22 | 115,010 | 4.22 |
| 10/15/2026 | 4.25 | 4.75 | 4.15 | 4.46 | 161,490 | 4.46 |
| 10/14/2026 | 4.53 | 4.98 | 4.25 | 4.25 | 62,258 | 4.25 |
| 10/13/2026 | 4.60 | 4.68 | 4.35 | 4.55 | 58,831 | 4.55 |
| 10/12/2026 | 4.98 | 5.00 | 4.60 | 4.66 | 31,318 | 4.66 |
| 10/09/2026 | 4.87 | 5.04 | 4.51 | 4.97 | 100,685 | 4.97 |
| 10/08/2026 | 4.15 | 4.89 | 4.15 | 4.80 | 207,553 | 4.80 |
| 10/07/2026 | 4.07 | 4.45 | 4.07 | 4.12 | 117,632 | 4.12 |
| 10/06/2026 | 4.10 | 4.30 | 3.92 | 4.17 | 105,199 | 4.17 |
| 10/05/2026 | 3.81 | 4.10 | 3.46 | 3.83 | 191,960 | 3.83 |
| 10/02/2026 | 3.40 | 3.91 | 3.40 | 3.81 | 107,280 | 3.81 |
| 10/01/2026 | 3.75 | 3.80 | 3.35 | 3.44 | 73,126 | 3.44 |
| 9/30/2026 | 3.30 | 3.88 | 3.30 | 3.68 | 120,686 | 3.68 |
| 9/29/2026 | 3.64 | 3.64 | 3.16 | 3.26 | 51,177 | 3.26 |
| 9/28/2026 | 3.43 | 3.67 | 3.43 | 3.47 | 36,389 | 3.47 |
| 9/25/2026 | 3.82 | 3.88 | 3.37 | 3.43 | 134,383 | 3.43 |
| 9/24/2026 | 3.85 | 4.00 | 3.71 | 3.81 | 99,781 | 3.81 |
| 9/23/2026 | 3.99 | 4.12 | 3.77 | 3.86 | 30,449 | 3.86 |
| 9/22/2026 | 3.50 | 3.90 | 3.36 | 3.89 | 77,624 | 3.89 |
| 9/21/2026 | 3.01 | 3.44 | 3.01 | 3.40 | 52,922 | 3.40 |
| 9/18/2026 | 3.20 | 3.20 | 2.89 | 3.11 | 106,126 | 3.11 |
| 9/17/2026 | 2.99 | 3.15 | 2.95 | 3.02 | 80,520 | 3.02 |
| 9/16/2026 | 3.00 | 3.01 | 2.87 | 2.94 | 38,996 | 2.94 |
| 9/15/2026 | 2.89 | 3.16 | 2.87 | 3.02 | 61,988 | 3.02 |
| 9/14/2026 | 2.85 | 3.04 | 2.75 | 2.97 | 179,572 | 2.97 |
| 9/11/2026 | 2.95 | 3.20 | 2.85 | 2.86 | 134,164 | 2.86 |
| 9/10/2026 | 3.01 | 3.29 | 2.94 | 2.97 | 69,368 | 2.97 |
| 9/09/2026 | 3.19 | 3.44 | 3.02 | 3.02 | 55,520 | 3.02 |
| 9/08/2026 | 3.18 | 3.38 | 3.13 | 3.20 | 58,713 | 3.20 |
| 9/04/2026 | 3.05 | 3.46 | 3.05 | 3.25 | 84,596 | 3.25 |
| 9/03/2026 | 3.50 | 3.50 | 2.81 | 2.97 | 213,407 | 2.97 |
| 9/02/2026 | 3.68 | 3.93 | 3.46 | 3.46 | 110,910 | 3.46 |
| 9/01/2026 | 3.70 | 3.72 | 3.56 | 3.58 | 20,958 | 3.58 |
| 8/31/2026 | 3.83 | 4.19 | 3.69 | 3.72 | 40,908 | 3.72 |
| 8/28/2026 | 3.97 | 4.14 | 3.79 | 3.96 | 205,163 | 3.96 |
| 8/27/2026 | 4.00 | 4.13 | 3.84 | 4.01 | 135,835 | 4.01 |
| 8/26/2026 | 4.01 | 4.18 | 3.81 | 4.04 | 303,243 | 4.04 |
| 8/25/2026 | 3.80 | 4.17 | 3.66 | 4.06 | 145,563 | 4.06 |
| 8/24/2026 | 3.38 | 3.79 | 3.30 | 3.65 | 151,950 | 3.65 |
| 8/21/2026 | 3.74 | 4.00 | 3.34 | 3.57 | 158,903 | 3.57 |
| 8/20/2026 | 3.99 | 3.99 | 3.67 | 3.75 | 124,146 | 3.75 |
| 8/19/2026 | 3.95 | 4.11 | 3.55 | 3.85 | 77,316 | 3.85 |
| 8/18/2026 | 3.95 | 4.24 | 3.80 | 3.89 | 177,726 | 3.89 |
| 8/17/2026 | 4.17 | 4.24 | 3.92 | 3.95 | 77,370 | 3.95 |
| 8/14/2026 | 4.00 | 4.25 | 3.67 | 4.17 | 311,575 | 4.17 |
| 8/13/2026 | 3.27 | 4.10 | 3.27 | 3.79 | 396,800 | 3.79 |
| 8/12/2026 | 3.24 | 3.55 | 3.06 | 3.29 | 181,686 | 3.29 |
| 8/11/2026 | 3.02 | 3.23 | 2.97 | 3.15 | 157,545 | 3.15 |