5 DAY PERFORMANCE
-11.11%
1 MONTH PERFORMANCE
-30.61%
3 MONTH PERFORMANCE
-29.17%
6 MONTH PERFORMANCE
+25.93%
YEAR-TO-DATE PERFORMANCE
-41.63%
1 YEAR PERFORMANCE
+81.33%
GridAI Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.89 | $2.72 (-5.88%) | $2.97 | $2.68 | 72.89 K | $4.63 M |
| 02/17/2026 | $3.01 | $2.92 (-2.99%) | $3.06 | $2.82 | 47.24 K | $4.83 M |
| 02/13/2026 | $2.92 | $3.06 (4.79%) | $3.19 | $2.90 | 85.70 K | $5.06 M |
| 02/12/2026 | $3.03 | $2.95 (-2.64%) | $3.34 | $2.90 | 92.52 K | $4.88 M |
| 02/11/2026 | $2.71 | $3.13 (15.5%) | $3.23 | $2.50 | 399.21 K | $5.17 M |
| 02/10/2026 | $2.69 | $2.71 (0.74%) | $2.85 | $2.61 | 86.71 K | $4.48 M |
| 02/09/2026 | $2.84 | $2.68 (-5.63%) | $2.87 | $2.61 | 196.55 K | $4.43 M |
| 02/06/2026 | $3.19 | $2.91 (-8.78%) | $3.19 | $2.85 | 129.35 K | $4.81 M |
| 02/05/2026 | $2.96 | $3.13 (5.74%) | $3.46 | $2.90 | 207.56 K | $5.17 M |
| 02/04/2026 | $3.56 | $3.09 (-13.2%) | $3.64 | $2.91 | 164.10 K | $5.11 M |
| 02/03/2026 | $3.14 | $3.44 (9.55%) | $3.65 | $2.98 | 174.78 K | $5.69 M |
| 02/02/2026 | $3.14 | $3.13 (-0.32%) | $3.42 | $2.95 | 109.95 K | $5.17 M |
| 01/30/2026 | $2.80 | $3.13 (11.79%) | $3.34 | $2.79 | 213.36 K | $5.17 M |
| 01/29/2026 | $3.00 | $2.85 (-5%) | $3.16 | $2.82 | 93.20 K | $4.71 M |
| 01/28/2026 | $3.31 | $3.00 (-9.37%) | $3.39 | $2.98 | 90.14 K | $4.96 M |
| 01/27/2026 | $3.09 | $3.36 (8.74%) | $3.37 | $3.00 | 124.35 K | $5.55 M |
| 01/26/2026 | $3.19 | $3.10 (-2.82%) | $3.27 | $2.67 | 149.00 K | $5.12 M |
| 01/23/2026 | $3.68 | $3.20 (-13.04%) | $3.71 | $3.17 | 177.67 K | $5.29 M |
| 01/22/2026 | $3.56 | $3.55 (-0.28%) | $3.64 | $3.35 | 135.50 K | $5.87 M |
| 01/21/2026 | $3.26 | $3.33 (2.15%) | $3.49 | $3.08 | 115.13 K | $5.50 M |
| 01/20/2026 | $3.86 | $3.28 (-15.03%) | $3.86 | $3.21 | 169.80 K | $5.42 M |
| 01/16/2026 | $4.10 | $3.92 (-4.39%) | $4.12 | $3.76 | 116.96 K | $6.48 M |
| 01/15/2026 | $3.87 | $3.96 (2.33%) | $4.00 | $3.76 | 134.80 K | $6.54 M |
| 01/14/2026 | $3.95 | $3.87 (-2.03%) | $4.00 | $3.87 | 36.30 K | $6.40 M |
| 01/13/2026 | $4.09 | $3.95 (-3.42%) | $4.09 | $3.76 | 128.31 K | $6.53 M |
| 01/12/2026 | $4.60 | $4.05 (-11.96%) | $4.60 | $4.01 | 174.64 K | $6.69 M |
| 01/09/2026 | $4.41 | $4.67 (5.9%) | $4.74 | $4.40 | 149.00 K | $7.72 M |
| 01/08/2026 | $4.75 | $4.52 (-4.84%) | $4.93 | $4.41 | 96.34 K | $7.47 M |
| 01/07/2026 | $4.69 | $4.93 (5.12%) | $5.11 | $4.69 | 179.56 K | $8.15 M |
| 01/06/2026 | $4.90 | $4.60 (-6.12%) | $5.01 | $4.06 | 278.64 K | $7.60 M |
| 01/05/2026 | $5.30 | $4.85 (-8.49%) | $5.30 | $4.65 | 184.90 K | $8.02 M |
| 01/02/2026 | $4.52 | $5.14 (13.72%) | $5.25 | $4.30 | 358.11 K | $8.49 M |
| 12/31/2025 | $4.20 | $4.66 (10.95%) | $4.77 | $4.00 | 309.64 K | $7.70 M |
| 12/30/2025 | $3.37 | $4.13 (22.55%) | $4.21 | $3.37 | 248.80 K | $6.83 M |
| 12/29/2025 | $3.05 | $3.35 (9.84%) | $3.45 | $2.82 | 176.41 K | $5.54 M |
| 12/26/2025 | $2.50 | $2.98 (19.2%) | $3.25 | $2.48 | 291.92 K | $4.92 M |
| 12/24/2025 | $2.70 | $2.55 (-5.56%) | $2.76 | $2.55 | 14.00 K | $4.21 M |
| 12/23/2025 | $2.84 | $2.63 (-7.39%) | $2.84 | $2.52 | 102.60 K | $4.35 M |
| 12/22/2025 | $2.34 | $2.79 (19.23%) | $2.83 | $2.33 | 41.00 K | $4.61 M |
| 12/19/2025 | $2.22 | $2.33 (4.95%) | $2.40 | $2.06 | 53.95 K | $3.85 M |
| 12/18/2025 | $2.18 | $2.01 (-7.8%) | $2.35 | $1.92 | 78.31 K | $3.32 M |
| 12/17/2025 | $2.50 | $2.18 (-12.8%) | $2.59 | $2.12 | 71.21 K | $3.60 M |
| 12/16/2025 | $2.46 | $2.40 (-2.44%) | $2.61 | $2.27 | 57.70 K | $3.97 M |
| 12/15/2025 | $2.93 | $2.56 (-12.63%) | $2.93 | $2.46 | 37.50 K | $4.23 M |
| 12/12/2025 | $3.10 | $2.94 (-5.16%) | $3.17 | $2.81 | 50.63 K | $4.86 M |
| 12/11/2025 | $2.52 | $3.13 (24.21%) | $3.25 | $2.50 | 166.53 K | $5.17 M |
| 12/10/2025 | $2.38 | $2.60 (9.24%) | $2.78 | $2.30 | 73.65 K | $4.30 M |
| 12/09/2025 | $2.30 | $2.40 (4.35%) | $2.46 | $2.30 | 22.00 K | $3.97 M |
| 12/08/2025 | $2.45 | $2.39 (-2.45%) | $2.50 | $2.34 | 45.50 K | $3.95 M |
| 12/05/2025 | $2.54 | $2.40 (-5.51%) | $2.60 | $2.39 | 36.80 K | $3.97 M |
| 12/04/2025 | $2.25 | $2.56 (13.78%) | $2.59 | $2.22 | 86.21 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 (2.51%) | $3.89 | $3.75 | 16.17 K | $6.35 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.
