5 DAY PERFORMANCE
-14.38%
1 MONTH PERFORMANCE
-36.95%
3 MONTH PERFORMANCE
-3.40%
6 MONTH PERFORMANCE
+91.04%
YEAR-TO-DATE PERFORMANCE
+36.90%
1 YEAR PERFORMANCE
+71.81%
GridAI Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.25 | $2.56 (13.78%) | $2.59 | $2.22 | 86.16 K | $4.23 M |
| 12/03/2025 | $2.31 | $2.32 (0.43%) | $2.40 | $2.10 | 62.90 K | $3.83 M |
| 12/02/2025 | $2.46 | $2.27 (-7.72%) | $2.46 | $2.21 | 37.34 K | $3.75 M |
| 12/01/2025 | $2.55 | $2.48 (-2.75%) | $2.75 | $2.31 | 93.93 K | $4.10 M |
| 11/28/2025 | $3.17 | $2.99 (-5.68%) | $3.75 | $2.84 | 896.84 K | $4.94 M |
| 11/26/2025 | $2.71 | $2.84 (4.8%) | $2.94 | $2.59 | 74.03 K | $4.69 M |
| 11/25/2025 | $2.93 | $2.79 (-4.78%) | $2.93 | $2.57 | 39.70 K | $4.61 M |
| 11/24/2025 | $2.72 | $2.89 (6.25%) | $2.89 | $2.62 | 38.10 K | $4.78 M |
| 11/21/2025 | $2.45 | $2.62 (6.94%) | $2.89 | $2.40 | 91.74 K | $4.33 M |
| 11/20/2025 | $2.86 | $2.49 (-12.94%) | $2.92 | $2.40 | 133.75 K | $4.12 M |
| 11/19/2025 | $3.18 | $3.08 (-3.14%) | $3.37 | $2.64 | 461.03 K | $5.09 M |
| 11/18/2025 | $3.75 | $3.84 (2.4%) | $3.89 | $3.75 | 16.17 K | $6.35 M |
| 11/17/2025 | $3.77 | $3.79 (0.53%) | $3.88 | $3.75 | 13.62 K | $6.26 M |
| 11/14/2025 | $3.58 | $3.77 (5.31%) | $3.99 | $3.56 | 51.80 K | $17.96 M |
| 11/13/2025 | $3.75 | $3.67 (-2.13%) | $4.38 | $3.60 | 165.18 K | $17.49 M |
| 11/12/2025 | $3.60 | $3.85 (6.94%) | $4.00 | $3.50 | 44.50 K | $18.35 M |
| 11/11/2025 | $3.88 | $3.73 (-3.87%) | $3.88 | $3.62 | 24.00 K | $17.77 M |
| 11/10/2025 | $3.90 | $3.84 (-1.54%) | $4.11 | $3.69 | 28.41 K | $18.30 M |
| 11/07/2025 | $3.38 | $3.90 (15.38%) | $4.23 | $3.32 | 143.29 K | $18.58 M |
| 11/06/2025 | $4.18 | $3.46 (-17.22%) | $4.18 | $3.40 | 153.75 K | $16.49 M |
| 11/05/2025 | $4.00 | $4.22 (5.5%) | $4.24 | $3.91 | 23.70 K | $20.11 M |
| 11/04/2025 | $4.02 | $4.06 (1%) | $4.15 | $3.78 | 62.70 K | $19.35 M |
| 11/03/2025 | $4.21 | $4.04 (-4.04%) | $4.30 | $3.93 | 68.40 K | $19.25 M |
| 10/31/2025 | $4.42 | $4.25 (-3.85%) | $4.49 | $4.15 | 43.90 K | $20.25 M |
| 10/30/2025 | $4.43 | $4.43 (0%) | $4.56 | $4.11 | 69.55 K | $21.11 M |
| 10/29/2025 | $3.82 | $4.46 (16.75%) | $4.57 | $3.78 | 145.31 K | $21.25 M |
| 10/28/2025 | $4.05 | $3.95 (-2.47%) | $4.22 | $3.90 | 38.90 K | $18.82 M |
| 10/27/2025 | $4.07 | $4.09 (0.49%) | $4.22 | $3.90 | 85.83 K | $19.49 M |
| 10/24/2025 | $4.30 | $4.04 (-6.05%) | $4.46 | $3.97 | 143.93 K | $19.25 M |
| 10/23/2025 | $4.94 | $4.36 (-11.74%) | $5.09 | $4.28 | 267.67 K | $20.78 M |
| 10/22/2025 | $4.05 | $4.38 (8.15%) | $4.40 | $4.05 | 125.72 K | $20.87 M |
| 10/21/2025 | $4.26 | $4.06 (-4.69%) | $4.37 | $3.89 | 141.32 K | $19.35 M |
| 10/20/2025 | $5.20 | $4.34 (-16.54%) | $5.20 | $4.25 | 163.10 K | $20.68 M |
| 10/17/2025 | $5.41 | $4.96 (-8.32%) | $5.41 | $4.90 | 237.40 K | $23.63 M |
| 10/16/2025 | $5.11 | $4.89 (-4.31%) | $5.34 | $4.82 | 133.23 K | $23.30 M |
| 10/15/2025 | $5.79 | $5.11 (-11.74%) | $5.84 | $4.90 | 300.40 K | $24.35 M |
| 10/14/2025 | $5.80 | $5.40 (-6.9%) | $5.80 | $5.10 | 290.40 K | $25.73 M |
| 10/13/2025 | $5.24 | $5.63 (7.44%) | $5.83 | $4.75 | 309.43 K | $26.83 M |
| 10/10/2025 | $4.71 | $5.24 (11.25%) | $5.30 | $4.43 | 385.00 K | $24.97 M |
| 10/09/2025 | $3.95 | $4.66 (17.97%) | $4.66 | $3.85 | 210.80 K | $22.20 M |
| 10/08/2025 | $4.10 | $4.00 (-2.44%) | $4.19 | $3.95 | 123.81 K | $19.06 M |
| 10/07/2025 | $4.21 | $4.12 (-2.14%) | $4.41 | $4.11 | 75.72 K | $19.63 M |
| 10/06/2025 | $4.15 | $4.21 (1.45%) | $4.68 | $4.15 | 104.70 K | $20.06 M |
| 10/03/2025 | $4.18 | $4.35 (4.07%) | $4.44 | $4.16 | 116.14 K | $20.73 M |
| 10/02/2025 | $4.14 | $4.34 (4.83%) | $4.66 | $4.05 | 479.70 K | $20.68 M |
| 10/01/2025 | $4.65 | $4.29 (-7.74%) | $5.18 | $4.10 | 3.75 M | $20.44 M |
| 09/30/2025 | $4.89 | $5.00 (2.25%) | $5.06 | $4.70 | 129.36 K | $23.83 M |
| 09/29/2025 | $4.62 | $4.96 (7.36%) | $5.41 | $4.62 | 229.81 K | $23.63 M |
| 09/26/2025 | $4.72 | $4.75 (0.64%) | $4.78 | $4.51 | 93.00 K | $22.63 M |
| 09/25/2025 | $5.00 | $4.71 (-5.8%) | $5.00 | $4.55 | 44.29 K | $22.44 M |
| 09/24/2025 | $5.08 | $5.01 (-1.38%) | $5.08 | $4.85 | 47.95 K | $23.87 M |
| 09/23/2025 | $4.71 | $5.09 (8.07%) | $5.24 | $4.70 | 62.10 K | $24.25 M |
| 09/22/2025 | $4.96 | $4.99 (0.6%) | $5.47 | $4.72 | 202.71 K | $23.78 M |
| 09/19/2025 | $4.79 | $5.16 (7.72%) | $5.20 | $4.74 | 161.79 K | $24.59 M |
| 09/18/2025 | $4.71 | $4.60 (-2.34%) | $4.71 | $3.75 | 295.27 K | $21.92 M |
| 09/17/2025 | $4.09 | $4.78 (16.87%) | $5.20 | $4.09 | 298.49 K | $22.78 M |
| 09/16/2025 | $3.57 | $4.06 (13.73%) | $4.61 | $3.56 | 393.10 K | $19.35 M |
| 09/15/2025 | $2.99 | $3.59 (20.07%) | $3.70 | $2.98 | 325.66 K | $17.11 M |
| 09/12/2025 | $2.31 | $3.15 (36.36%) | $3.29 | $2.31 | 616.30 K | $15.01 M |
| 09/11/2025 | $2.47 | $2.30 (-6.88%) | $2.59 | $2.25 | 134.00 K | $10.96 M |
| 09/10/2025 | $2.32 | $2.48 (6.9%) | $2.50 | $2.32 | 82.04 K | $11.82 M |
| 09/09/2025 | $2.58 | $2.32 (-10.08%) | $2.59 | $2.22 | 48.10 K | $11.05 M |
| 09/08/2025 | $2.68 | $2.63 (-1.87%) | $2.71 | $2.63 | 17.40 K | $12.53 M |
| 09/05/2025 | $2.65 | $2.70 (1.89%) | $2.71 | $2.59 | 16.41 K | $12.87 M |
| 09/04/2025 | $2.69 | $2.65 (-1.49%) | $2.73 | $2.62 | 29.12 K | $12.63 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.
