5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
+36.31%
3 MONTH PERFORMANCE
+47.67%
6 MONTH PERFORMANCE
-19.31%
YEAR-TO-DATE PERFORMANCE
-8.09%
Grande Group Limited Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.47 | $4.43 (-0.89%) | $4.47 | $4.40 | 37.72 K | $85.77 M |
| 01/08/2026 | $4.34 | $4.44 (2.3%) | $4.55 | $4.30 | 15.22 K | $85.97 M |
| 01/07/2026 | $4.37 | $4.39 (0.46%) | $4.59 | $4.37 | 14.60 K | $85.00 M |
| 01/06/2026 | $4.60 | $4.51 (-1.96%) | $4.62 | $4.26 | 55.91 K | $87.32 M |
| 01/05/2026 | $4.61 | $4.60 (-0.22%) | $4.61 | $4.40 | 42.03 K | $89.07 M |
| 01/02/2026 | $4.71 | $4.61 (-2.12%) | $4.71 | $4.21 | 65.80 K | $89.26 M |
| 12/31/2025 | $4.05 | $4.82 (19.01%) | $4.94 | $4.01 | 49.13 K | $93.33 M |
| 12/30/2025 | $4.39 | $4.45 (1.37%) | $4.64 | $4.23 | 42.30 K | $86.16 M |
| 12/29/2025 | $4.65 | $4.54 (-2.37%) | $4.65 | $4.12 | 38.05 K | $87.90 M |
| 12/26/2025 | $4.27 | $4.60 (7.73%) | $4.66 | $4.25 | 46.84 K | $89.07 M |
| 12/24/2025 | $3.75 | $4.24 (13.07%) | $4.34 | $3.75 | 52.20 K | $82.10 M |
| 12/23/2025 | $3.57 | $3.84 (7.56%) | $3.88 | $3.57 | 30.20 K | $74.35 M |
| 12/22/2025 | $3.67 | $3.68 (0.27%) | $3.85 | $3.56 | 42.54 K | $71.25 M |
| 12/19/2025 | $3.43 | $3.60 (4.96%) | $3.78 | $3.30 | 62.82 K | $69.70 M |
| 12/18/2025 | $3.58 | $3.54 (-1.12%) | $3.92 | $3.51 | 44.55 K | $68.54 M |
| 12/17/2025 | $3.20 | $3.57 (11.56%) | $3.79 | $3.20 | 42.60 K | $69.12 M |
| 12/16/2025 | $3.29 | $3.31 (0.61%) | $3.48 | $3.04 | 80.15 K | $64.09 M |
| 12/15/2025 | $3.35 | $3.45 (2.99%) | $3.92 | $3.30 | 139.11 K | $66.80 M |
| 12/12/2025 | $3.45 | $3.35 (-2.9%) | $3.47 | $3.03 | 325.22 K | $64.86 M |
| 12/11/2025 | $3.25 | $3.84 (18.15%) | $5.91 | $2.91 | 2.94 M | $74.35 M |
| 12/10/2025 | $2.49 | $3.25 (30.52%) | $3.90 | $2.48 | 640.90 K | $62.93 M |
| 12/09/2025 | $2.37 | $2.40 (1.27%) | $2.42 | $2.25 | 12.20 K | $46.47 M |
| 12/08/2025 | $2.29 | $2.24 (-2.18%) | $2.37 | $2.16 | 7.00 K | $43.37 M |
| 12/05/2025 | $2.12 | $2.15 (1.42%) | $2.20 | $2.05 | 12.90 K | $41.63 M |
| 12/04/2025 | $2.29 | $2.15 (-6.11%) | $2.29 | $2.10 | 8.01 K | $41.63 M |
| 12/03/2025 | $2.11 | $2.29 (8.53%) | $2.32 | $2.07 | 7.70 K | $44.34 M |
| 12/02/2025 | $2.11 | $2.02 (-4.27%) | $2.22 | $2.00 | 3.50 K | $39.11 M |
| 12/01/2025 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.10 | 12.10 K | $40.66 M |
| 11/28/2025 | $2.28 | $2.13 (-6.58%) | $2.43 | $2.10 | 5.20 K | $41.24 M |
| 11/26/2025 | $2.36 | $2.21 (-6.36%) | $2.36 | $2.21 | 23.60 K | $42.79 M |
| 11/25/2025 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.24 | 15.80 K | $47.63 M |
| 11/24/2025 | $2.08 | $2.21 (6.25%) | $2.33 | $2.03 | 6.50 K | $42.79 M |
| 11/21/2025 | $2.30 | $2.08 (-9.57%) | $2.30 | $2.08 | 5.10 K | $40.27 M |
| 11/20/2025 | $2.30 | $2.24 (-2.61%) | $2.55 | $2.20 | 11.80 K | $43.37 M |
| 11/19/2025 | $2.24 | $2.09 (-6.7%) | $2.24 | $2.05 | 13.30 K | $40.47 M |
| 11/18/2025 | $2.30 | $2.24 (-2.61%) | $2.30 | $1.81 | 11.44 K | $43.37 M |
| 11/17/2025 | $2.34 | $2.39 (2.14%) | $2.50 | $2.32 | 6.81 K | $46.28 M |
| 11/14/2025 | $2.46 | $2.39 (-2.85%) | $2.46 | $2.22 | 4.11 K | $46.28 M |
| 11/13/2025 | $2.65 | $2.49 (-6.04%) | $2.65 | $2.40 | 5.10 K | $48.21 M |
| 11/12/2025 | $2.61 | $2.68 (2.68%) | $2.80 | $2.60 | 10.03 K | $51.89 M |
| 11/11/2025 | $2.62 | $2.89 (10.31%) | $2.89 | $2.52 | 10.62 K | $55.96 M |
| 11/10/2025 | $2.75 | $2.63 (-4.36%) | $2.75 | $2.60 | 4.44 K | $50.92 M |
| 11/07/2025 | $2.80 | $2.75 (-1.79%) | $2.91 | $2.65 | 9.05 K | $53.25 M |
| 11/06/2025 | $2.89 | $2.80 (-3.11%) | $3.04 | $2.75 | 6.90 K | $54.21 M |
| 11/05/2025 | $3.15 | $2.94 (-6.67%) | $3.15 | $2.90 | 22.50 K | $56.92 M |
| 11/04/2025 | $3.03 | $3.12 (2.97%) | $3.25 | $2.99 | 10.23 K | $60.41 M |
| 11/03/2025 | $2.53 | $3.09 (22.13%) | $3.09 | $2.50 | 39.93 K | $59.83 M |
| 10/31/2025 | $2.70 | $2.49 (-7.78%) | $2.85 | $2.36 | 8.33 K | $48.21 M |
| 10/30/2025 | $2.88 | $2.70 (-6.25%) | $2.88 | $2.70 | 20.15 K | $52.28 M |
| 10/29/2025 | $3.06 | $2.83 (-7.52%) | $3.06 | $2.82 | 19.90 K | $54.79 M |
| 10/28/2025 | $2.97 | $3.07 (3.37%) | $3.25 | $2.95 | 8.30 K | $59.44 M |
| 10/27/2025 | $3.10 | $3.03 (-2.26%) | $3.12 | $2.87 | 15.13 K | $58.67 M |
| 10/24/2025 | $3.08 | $3.02 (-1.95%) | $3.08 | $2.96 | 6.70 K | $58.47 M |
| 10/23/2025 | $3.35 | $2.86 (-14.63%) | $3.50 | $2.86 | 42.54 K | $55.38 M |
| 10/22/2025 | $2.98 | $3.35 (12.42%) | $3.38 | $2.85 | 117.64 K | $64.86 M |
| 10/21/2025 | $2.93 | $3.00 (2.39%) | $3.15 | $2.86 | 27.43 K | $58.09 M |
| 10/20/2025 | $3.05 | $3.07 (0.66%) | $3.07 | $2.88 | 5.71 K | $59.44 M |
| 10/17/2025 | $2.98 | $2.91 (-2.35%) | $3.02 | $2.83 | 20.20 K | $56.34 M |
| 10/16/2025 | $3.16 | $3.11 (-1.58%) | $3.25 | $2.95 | 38.13 K | $60.22 M |
| 10/15/2025 | $3.24 | $3.12 (-3.7%) | $3.28 | $2.98 | 99.70 K | $60.41 M |
| 10/14/2025 | $3.00 | $3.17 (5.67%) | $3.39 | $2.90 | 44.80 K | $61.38 M |
| 10/13/2025 | $3.22 | $3.12 (-3.11%) | $3.23 | $3.00 | 20.50 K | $60.41 M |
| 10/10/2025 | $3.29 | $3.00 (-8.81%) | $3.35 | $3.00 | 172.64 K | $58.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
