GridAI Technologies Corp. - Common Stock (GRDX)
3.8200
+0.0100 (0.26%)
NASDAQ· Last Trade: Jul 19th, 7:44 AM EDT
Historical Prices For GridAI Technologies Corp. - Common Stock (GRDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 3.80 | 4.04 | 3.62 | 3.82 | 33,823 | 3.82 |
| 7/16/2026 | 4.09 | 4.09 | 3.79 | 3.81 | 11,490 | 3.81 |
| 7/15/2026 | 3.90 | 4.24 | 3.73 | 4.05 | 70,055 | 4.05 |
| 7/14/2026 | 4.10 | 4.11 | 3.72 | 3.84 | 62,052 | 3.84 |
| 7/13/2026 | 4.45 | 4.48 | 4.00 | 4.07 | 31,101 | 4.07 |
| 7/10/2026 | 4.16 | 4.53 | 4.05 | 4.50 | 84,436 | 4.50 |
| 7/09/2026 | 4.27 | 4.32 | 4.11 | 4.16 | 26,099 | 4.16 |
| 7/08/2026 | 4.24 | 4.43 | 4.02 | 4.30 | 49,998 | 4.30 |
| 7/07/2026 | 4.37 | 4.62 | 4.20 | 4.35 | 48,397 | 4.35 |
| 7/06/2026 | 4.36 | 4.75 | 4.19 | 4.45 | 98,788 | 4.45 |
| 7/02/2026 | 4.66 | 4.78 | 4.33 | 4.40 | 42,197 | 4.40 |
| 7/01/2026 | 4.56 | 4.75 | 4.42 | 4.45 | 17,569 | 4.45 |
| 6/30/2026 | 4.40 | 5.03 | 4.40 | 4.69 | 93,657 | 4.69 |
| 6/29/2026 | 4.35 | 4.77 | 4.35 | 4.46 | 63,685 | 4.46 |
| 6/26/2026 | 4.37 | 4.64 | 4.27 | 4.41 | 98,886 | 4.41 |
| 6/25/2026 | 4.45 | 4.74 | 4.33 | 4.33 | 69,577 | 4.33 |
| 6/24/2026 | 4.60 | 4.97 | 4.40 | 4.42 | 72,578 | 4.42 |
| 6/23/2026 | 4.77 | 5.10 | 4.60 | 4.60 | 16,588 | 4.60 |
| 6/22/2026 | 5.47 | 5.69 | 4.80 | 4.86 | 159,006 | 4.86 |
| 6/18/2026 | 5.20 | 5.47 | 4.96 | 5.40 | 181,398 | 5.40 |
| 6/17/2026 | 5.33 | 5.47 | 4.90 | 4.95 | 73,911 | 4.95 |
| 6/16/2026 | 4.79 | 5.46 | 4.79 | 5.09 | 76,754 | 5.09 |
| 6/15/2026 | 5.30 | 5.55 | 4.51 | 4.86 | 208,044 | 4.86 |
| 6/12/2026 | 5.90 | 5.97 | 5.06 | 5.27 | 80,804 | 5.27 |
| 6/11/2026 | 5.80 | 6.08 | 5.70 | 5.90 | 35,574 | 5.90 |
| 6/10/2026 | 5.76 | 6.13 | 5.55 | 5.79 | 69,132 | 5.79 |
| 6/09/2026 | 6.00 | 6.45 | 5.75 | 6.37 | 84,613 | 6.37 |
| 6/08/2026 | 6.49 | 6.49 | 6.01 | 6.22 | 40,928 | 6.22 |
| 6/05/2026 | 6.10 | 6.45 | 5.58 | 6.35 | 121,416 | 6.35 |
| 6/04/2026 | 6.00 | 6.33 | 6.00 | 6.06 | 35,025 | 6.06 |
| 6/03/2026 | 6.41 | 6.61 | 5.89 | 5.93 | 96,570 | 5.93 |
| 6/02/2026 | 6.85 | 6.85 | 6.24 | 6.47 | 121,238 | 6.47 |
| 6/01/2026 | 6.14 | 6.93 | 5.60 | 6.80 | 504,591 | 6.80 |
| 5/29/2026 | 5.09 | 5.67 | 5.09 | 5.61 | 235,820 | 5.61 |
| 5/28/2026 | 4.66 | 5.39 | 4.66 | 4.95 | 284,801 | 4.95 |
| 5/27/2026 | 4.60 | 4.77 | 4.55 | 4.74 | 39,795 | 4.74 |
| 5/26/2026 | 4.92 | 5.20 | 4.50 | 4.61 | 129,118 | 4.61 |
| 5/22/2026 | 4.47 | 5.03 | 4.11 | 4.84 | 182,785 | 4.84 |
| 5/21/2026 | 3.87 | 4.66 | 3.87 | 4.61 | 169,213 | 4.61 |
| 5/20/2026 | 3.96 | 3.99 | 3.78 | 3.84 | 44,813 | 3.84 |
| 5/19/2026 | 3.73 | 4.08 | 3.60 | 3.85 | 52,046 | 3.85 |
| 5/18/2026 | 3.86 | 4.06 | 3.75 | 3.78 | 77,435 | 3.78 |
| 5/15/2026 | 3.80 | 4.35 | 3.69 | 3.87 | 618,996 | 3.87 |
| 5/14/2026 | 3.42 | 3.72 | 3.16 | 3.64 | 289,096 | 3.64 |
| 5/13/2026 | 3.37 | 3.52 | 3.14 | 3.45 | 58,658 | 3.45 |
| 5/12/2026 | 3.27 | 3.56 | 3.26 | 3.35 | 93,617 | 3.35 |
| 5/11/2026 | 3.33 | 3.42 | 3.02 | 3.19 | 87,970 | 3.19 |
| 5/08/2026 | 2.95 | 3.52 | 2.80 | 3.42 | 259,891 | 3.42 |
| 5/07/2026 | 2.52 | 2.96 | 2.48 | 2.85 | 248,471 | 2.85 |
| 5/06/2026 | 2.41 | 2.62 | 2.41 | 2.56 | 48,289 | 2.56 |
| 5/05/2026 | 2.43 | 2.54 | 2.37 | 2.45 | 54,428 | 2.45 |
| 5/04/2026 | 2.50 | 2.55 | 2.35 | 2.43 | 78,384 | 2.43 |
| 5/01/2026 | 2.50 | 2.55 | 2.39 | 2.52 | 44,089 | 2.52 |
| 4/30/2026 | 2.18 | 2.60 | 2.14 | 2.51 | 108,189 | 2.51 |
| 4/29/2026 | 2.19 | 2.29 | 2.11 | 2.14 | 38,111 | 2.14 |
| 4/28/2026 | 2.29 | 2.34 | 2.21 | 2.24 | 22,880 | 2.24 |
| 4/27/2026 | 2.24 | 2.30 | 2.16 | 2.25 | 110,132 | 2.25 |
| 4/24/2026 | 2.39 | 2.39 | 2.21 | 2.27 | 108,248 | 2.27 |
| 4/23/2026 | 2.39 | 2.39 | 2.21 | 2.27 | 70,526 | 2.27 |
| 4/22/2026 | 2.49 | 2.55 | 2.28 | 2.35 | 86,030 | 2.35 |
| 4/21/2026 | 2.89 | 2.89 | 2.35 | 2.42 | 203,811 | 2.42 |
| 4/20/2026 | 2.82 | 2.90 | 2.56 | 2.79 | 115,657 | 2.79 |