5 DAY PERFORMANCE
+67.62%
1 MONTH PERFORMANCE
+50.43%
3 MONTH PERFORMANCE
-32.82%
6 MONTH PERFORMANCE
-37.14%
YEAR-TO-DATE PERFORMANCE
-63.49%
Grande Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 309 | $24.30 M |
| 05/05/2026 | $0.99 | $1.02 (3.03%) | $1.02 | $0.98 | 6.70 K | $24.30 M |
| 05/04/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 5.32 K | $24.30 M |
| 05/01/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $1.03 | 1.61 K | $25.01 M |
| 04/30/2026 | $0.90 | $1.06 (17.78%) | $1.09 | $0.86 | 6.00 K | $25.25 M |
| 04/29/2026 | $1.03 | $1.00 (-3.15%) | $1.03 | $1.00 | 2.04 K | $23.77 M |
| 04/28/2026 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 135 | $23.82 M |
| 04/27/2026 | $1.05 | $1.00 (-4.76%) | $1.05 | $1.00 | 3.40 K | $23.82 M |
| 04/24/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 1.01 K | $24.78 M |
| 04/23/2026 | $1.12 | $1.05 (-6.25%) | $1.14 | $1.05 | 3.38 K | $25.01 M |
| 04/22/2026 | $1.01 | $1.04 (2.97%) | $1.12 | $0.80 | 12.61 K | $24.78 M |
| 04/21/2026 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.15 | 1.81 K | $28.35 M |
| 04/20/2026 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.18 | 2.80 K | $28.11 M |
| 04/17/2026 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.16 | 8.49 K | $27.87 M |
| 04/16/2026 | $1.26 | $1.26 (0%) | $1.26 | $1.19 | 4.70 K | $30.02 M |
| 04/15/2026 | $1.22 | $1.26 (3.28%) | $1.26 | $1.21 | 2.10 K | $30.02 M |
| 04/14/2026 | $1.18 | $1.26 (6.78%) | $1.28 | $1.17 | 6.33 K | $30.02 M |
| 04/13/2026 | $1.17 | $1.17 (0%) | $1.22 | $1.15 | 6.70 K | $27.87 M |
| 04/10/2026 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 122 | $30.25 M |
| 04/09/2026 | $1.22 | $1.27 (4.1%) | $1.30 | $1.22 | 3.00 K | $30.25 M |
| 04/08/2026 | $1.08 | $1.22 (12.96%) | $1.22 | $1.08 | 12.80 K | $29.06 M |
| 04/07/2026 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.00 | 17.60 K | $26.92 M |
| 04/06/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.16 | 7.75 K | $27.87 M |
| 04/02/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.04 | 4.73 K | $26.68 M |
| 04/01/2026 | $1.04 | $1.05 (0.96%) | $1.11 | $1.04 | 14.90 K | $25.01 M |
| 03/31/2026 | $1.02 | $1.04 (1.96%) | $1.08 | $0.94 | 34.16 K | $24.78 M |
| 03/30/2026 | $1.04 | $0.98 (-6.01%) | $1.04 | $0.95 | 59.08 K | $23.29 M |
| 03/27/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.00 | 122.00 K | $24.30 M |
| 03/26/2026 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.00 | 24.46 K | $26.44 M |
| 03/25/2026 | $1.42 | $1.15 (-19.01%) | $1.42 | $1.11 | 35.30 K | $27.40 M |
| 03/24/2026 | $1.70 | $1.35 (-20.59%) | $1.70 | $1.33 | 40.11 K | $32.16 M |
| 03/23/2026 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.60 | 5.90 K | $40.98 M |
| 03/20/2026 | $1.62 | $1.83 (12.96%) | $1.89 | $1.47 | 13.80 K | $43.60 M |
| 03/19/2026 | $1.58 | $1.58 (0%) | $1.59 | $1.54 | 4.92 K | $37.64 M |
| 03/18/2026 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.59 | 900 | $37.88 M |
| 03/17/2026 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.58 | 2.70 K | $38.83 M |
| 03/16/2026 | $1.58 | $1.72 (8.86%) | $1.72 | $1.53 | 12.80 K | $40.98 M |
| 03/13/2026 | $1.55 | $1.65 (6.45%) | $1.65 | $1.55 | 1.40 K | $39.31 M |
| 03/12/2026 | $1.63 | $1.67 (2.45%) | $1.71 | $1.58 | 73.32 K | $39.78 M |
| 03/11/2026 | $1.50 | $1.68 (12%) | $1.72 | $1.50 | 104.90 K | $40.02 M |
| 03/10/2026 | $1.76 | $1.56 (-11.36%) | $1.76 | $1.52 | 20.45 K | $37.16 M |
| 03/09/2026 | $1.62 | $1.76 (8.64%) | $1.79 | $1.61 | 3.20 K | $41.93 M |
| 03/06/2026 | $1.74 | $1.80 (3.45%) | $1.81 | $1.73 | 5.24 K | $42.88 M |
| 03/05/2026 | $1.76 | $1.83 (3.98%) | $1.92 | $1.76 | 33.10 K | $43.60 M |
| 03/04/2026 | $1.82 | $1.83 (0.55%) | $1.87 | $1.75 | 4.99 K | $43.60 M |
| 03/03/2026 | $1.59 | $1.85 (16.35%) | $1.94 | $1.22 | 110.80 K | $44.07 M |
| 03/02/2026 | $1.65 | $1.65 (0%) | $1.74 | $1.51 | 29.34 K | $39.31 M |
| 02/27/2026 | $1.59 | $1.74 (9.43%) | $1.75 | $1.59 | 66.73 K | $41.45 M |
| 02/26/2026 | $1.81 | $1.63 (-9.94%) | $1.86 | $1.53 | 94.61 K | $38.83 M |
| 02/25/2026 | $2.00 | $1.85 (-7.5%) | $2.10 | $1.85 | 186.70 K | $44.07 M |
| 02/24/2026 | $2.00 | $2.12 (6%) | $4.04 | $1.81 | 8.74 M | $50.50 M |
| 02/23/2026 | $2.17 | $1.97 (-9.22%) | $2.17 | $1.81 | 22.90 K | $46.93 M |
| 02/20/2026 | $2.05 | $2.17 (5.85%) | $2.27 | $2.05 | 3.86 K | $51.70 M |
| 02/19/2026 | $2.44 | $2.05 (-15.98%) | $2.44 | $1.94 | 10.91 K | $48.84 M |
| 02/18/2026 | $2.63 | $2.44 (-7.22%) | $2.63 | $2.44 | 1.44 K | $58.13 M |
| 02/17/2026 | $2.62 | $2.62 (0%) | $2.68 | $2.62 | 1.70 K | $62.42 M |
| 02/13/2026 | $2.93 | $2.63 (-10.24%) | $2.98 | $2.63 | 5.12 K | $62.65 M |
| 02/12/2026 | $3.04 | $2.79 (-8.22%) | $3.08 | $2.79 | 11.83 K | $66.47 M |
| 02/11/2026 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 1.40 K | $66.70 M |
| 02/10/2026 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 427 | $63.37 M |
| 02/09/2026 | $2.60 | $2.63 (1.15%) | $2.80 | $2.60 | 4.20 K | $62.65 M |
| 02/06/2026 | $2.81 | $2.62 (-6.76%) | $2.81 | $2.61 | 18.20 K | $62.42 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.
