5 DAY PERFORMANCE
+87.23%
1 MONTH PERFORMANCE
+76.00%
3 MONTH PERFORMANCE
+18.92%
6 MONTH PERFORMANCE
+38.58%
YEAR-TO-DATE PERFORMANCE
-63.49%
1 YEAR PERFORMANCE
-48.08%
Grande Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.18 | $1.29 (9.32%) | $1.31 | $1.11 | 272.02 K | $31.76 M |
| 10/08/2026 | $1.00 | $1.17 (17%) | $1.63 | $0.97 | 5.37 M | $29.14 M |
| 10/07/2026 | $1.05 | $0.95 (-9.5%) | $1.05 | $0.95 | 2.50 K | $23.67 M |
| 10/06/2026 | $1.05 | $1.05 (0%) | $1.06 | $0.94 | 3.42 K | $26.15 M |
| 10/05/2026 | $1.06 | $1.06 (0%) | $1.06 | $1.06 | 1.40 K | $26.40 M |
| 10/02/2026 | $0.94 | $0.94 (0%) | $0.94 | $0.94 | 300 | $23.41 M |
| 10/01/2026 | $1.04 | $0.98 (-5.77%) | $1.06 | $0.98 | 5.71 K | $24.41 M |
| 09/30/2026 | $0.84 | $1.09 (29.76%) | $1.09 | $0.78 | 40.46 K | $27.15 M |
| 09/29/2026 | $1.02 | $0.84 (-17.77%) | $1.02 | $0.84 | 64.11 K | $20.89 M |
| 09/28/2026 | $1.15 | $1.02 (-11.3%) | $1.15 | $1.02 | 60.83 K | $25.40 M |
| 09/25/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.09 | 3.30 K | $27.65 M |
| 09/24/2026 | $1.04 | $1.08 (3.85%) | $1.14 | $1.04 | 1.91 K | $26.90 M |
| 09/23/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.02 | 4.60 K | $28.14 M |
| 09/22/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.02 | 8.56 K | $25.40 M |
| 09/21/2026 | $1.01 | $1.10 (8.91%) | $1.17 | $1.01 | 3.53 K | $27.40 M |
| 09/18/2026 | $1.05 | $1.03 (-1.9%) | $1.22 | $1.03 | 11.84 K | $25.65 M |
| 09/17/2026 | $0.99 | $1.05 (6.12%) | $1.05 | $0.99 | 5.40 K | $26.15 M |
| 09/16/2026 | $0.99 | $1.02 (2.99%) | $1.06 | $0.96 | 28.82 K | $25.40 M |
| 09/15/2026 | $0.94 | $1.01 (8%) | $1.06 | $0.91 | 43.75 K | $25.16 M |
| 09/14/2026 | $0.93 | $0.97 (4%) | $1.04 | $0.93 | 38.62 K | $24.11 M |
| 09/11/2026 | $0.97 | $1.04 (7.44%) | $1.06 | $0.93 | 93.69 K | $25.90 M |
| 09/10/2026 | $0.96 | $1.08 (12.44%) | $1.11 | $0.85 | 3.94 M | $26.90 M |
| 09/09/2026 | $0.97 | $1.00 (3.32%) | $1.05 | $0.97 | 15.59 K | $24.91 M |
| 09/08/2026 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 105 | $29.64 M |
| 09/04/2026 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.05 | 9.10 K | $29.64 M |
| 09/03/2026 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.27 | 1.01 K | $31.63 M |
| 09/02/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.10 | 5.60 K | $29.89 M |
| 09/01/2026 | $1.05 | $1.18 (12.38%) | $1.31 | $1.03 | 11.69 K | $29.39 M |
| 08/31/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.20 | 800 | $29.89 M |
| 08/28/2026 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 94 | $33.37 M |
| 08/27/2026 | $1.11 | $1.34 (20.72%) | $1.34 | $1.11 | 2.33 K | $33.37 M |
| 08/26/2026 | $1.33 | $1.34 (0.75%) | $1.34 | $1.33 | 514 | $33.37 M |
| 08/25/2026 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.30 | 3.29 K | $32.38 M |
| 08/24/2026 | $1.27 | $1.25 (-1.57%) | $1.45 | $1.20 | 15.48 K | $31.13 M |
| 08/21/2026 | $1.30 | $1.16 (-10.77%) | $1.30 | $1.15 | 15.30 K | $28.89 M |
| 08/20/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 8.40 K | $32.38 M |
| 08/19/2026 | $1.32 | $1.35 (2.27%) | $1.35 | $1.32 | 1.42 K | $33.62 M |
| 08/18/2026 | $1.35 | $1.41 (4.44%) | $1.41 | $1.33 | 3.05 K | $35.12 M |
| 08/17/2026 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 2.50 K | $31.38 M |
| 08/14/2026 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 374 | $36.11 M |
| 08/13/2026 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 244 | $36.11 M |
| 08/12/2026 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 300 | $34.37 M |
| 08/11/2026 | $1.41 | $1.41 (0%) | $1.41 | $1.41 | 228 | $35.12 M |
| 08/10/2026 | $1.39 | $1.39 (0%) | $1.66 | $1.36 | 3.00 K | $34.62 M |
| 08/07/2026 | $1.50 | $1.37 (-8.67%) | $1.50 | $1.25 | 4.95 K | $34.12 M |
| 08/06/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 1 | $37.36 M |
| 08/05/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $37.36 M |
| 08/04/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 5 | $37.36 M |
| 08/03/2026 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $37.36 M |
| 07/31/2026 | $1.39 | $1.50 (7.91%) | $1.50 | $1.39 | 4.22 K | $37.36 M |
| 07/30/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.44 | 619 | $35.26 M |
| 07/29/2026 | $1.41 | $1.49 (5.67%) | $1.49 | $1.41 | 2.30 K | $35.50 M |
| 07/28/2026 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.38 | 1.24 K | $32.88 M |
| 07/27/2026 | $1.26 | $1.40 (11.11%) | $1.40 | $1.26 | 4.60 K | $33.35 M |
| 07/24/2026 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.26 | 1.80 K | $30.02 M |
| 07/23/2026 | $1.38 | $1.40 (1.45%) | $1.40 | $1.25 | 13.30 K | $33.35 M |
| 07/22/2026 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.43 | 600 | $34.07 M |
| 07/21/2026 | $1.60 | $1.52 (-5%) | $1.60 | $1.52 | 721 | $36.21 M |
| 07/20/2026 | $1.66 | $1.63 (-1.81%) | $1.75 | $1.44 | 18.82 K | $38.83 M |
| 07/17/2026 | $1.73 | $1.78 (2.89%) | $1.79 | $1.72 | 9.64 K | $42.40 M |
| 07/16/2026 | $1.47 | $1.70 (15.65%) | $1.80 | $1.39 | 92.21 K | $40.50 M |
| 07/15/2026 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 403 | $34.30 M |
| 07/14/2026 | $1.41 | $1.41 (0%) | $1.41 | $1.41 | 14 | $33.59 M |
| 07/13/2026 | $1.35 | $1.41 (4.44%) | $1.47 | $1.31 | 90.57 K | $33.59 M |
| 07/10/2026 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.38 | 1.62 K | $32.88 M |
| 07/09/2026 | $1.33 | $1.48 (11.28%) | $1.48 | $1.29 | 79.04 K | $35.26 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.
