5 DAY PERFORMANCE
-56.17%
1 MONTH PERFORMANCE
-55.06%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
-28.52%
YEAR-TO-DATE PERFORMANCE
-54.29%
1 YEAR PERFORMANCE
+86.84%
GridAI Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.37 | $4.41 (0.92%) | $4.64 | $4.27 | 98.89 K | $19.63 M |
| 06/25/2026 | $4.45 | $4.33 (-2.7%) | $4.74 | $4.33 | 69.60 K | $19.27 M |
| 06/24/2026 | $4.60 | $4.42 (-3.91%) | $4.97 | $4.40 | 72.58 K | $19.67 M |
| 06/23/2026 | $4.77 | $4.60 (-3.56%) | $5.10 | $4.60 | 16.60 K | $20.48 M |
| 06/22/2026 | $5.47 | $4.86 (-11.15%) | $5.69 | $4.80 | 159.01 K | $21.63 M |
| 06/18/2026 | $5.20 | $5.40 (3.85%) | $5.47 | $4.96 | 181.40 K | $24.04 M |
| 06/17/2026 | $5.33 | $4.95 (-7.13%) | $5.47 | $4.90 | 73.91 K | $22.03 M |
| 06/16/2026 | $4.79 | $5.09 (6.26%) | $5.47 | $4.79 | 76.80 K | $22.66 M |
| 06/15/2026 | $5.30 | $4.86 (-8.3%) | $5.55 | $4.51 | 208.04 K | $21.63 M |
| 06/12/2026 | $5.90 | $5.27 (-10.68%) | $5.97 | $5.06 | 80.80 K | $23.46 M |
| 06/11/2026 | $5.80 | $5.90 (1.72%) | $6.08 | $5.70 | 35.60 K | $26.26 M |
| 06/10/2026 | $5.76 | $5.79 (0.52%) | $6.13 | $5.55 | 69.13 K | $25.77 M |
| 06/09/2026 | $6.00 | $6.37 (6.17%) | $6.45 | $5.75 | 84.71 K | $28.35 M |
| 06/08/2026 | $6.49 | $6.22 (-4.16%) | $6.49 | $6.01 | 40.94 K | $27.69 M |
| 06/05/2026 | $6.10 | $6.35 (4.1%) | $6.45 | $5.59 | 121.42 K | $28.27 M |
| 06/04/2026 | $6.00 | $6.06 (1%) | $6.33 | $6.00 | 35.03 K | $26.97 M |
| 06/03/2026 | $6.41 | $5.93 (-7.49%) | $6.61 | $5.89 | 96.57 K | $26.40 M |
| 06/02/2026 | $6.85 | $6.47 (-5.55%) | $6.85 | $6.24 | 121.24 K | $28.80 M |
| 06/01/2026 | $6.14 | $6.80 (10.75%) | $6.93 | $5.60 | 504.72 K | $30.27 M |
| 05/29/2026 | $5.09 | $5.61 (10.22%) | $5.67 | $5.09 | 235.82 K | $24.97 M |
| 05/28/2026 | $4.66 | $4.95 (6.22%) | $5.40 | $4.66 | 284.80 K | $22.03 M |
| 05/27/2026 | $4.60 | $4.74 (3.04%) | $4.77 | $4.55 | 39.80 K | $21.10 M |
| 05/26/2026 | $4.92 | $4.61 (-6.3%) | $5.20 | $4.50 | 129.12 K | $20.52 M |
| 05/22/2026 | $4.47 | $4.84 (8.28%) | $5.03 | $4.11 | 182.78 K | $21.54 M |
| 05/21/2026 | $3.87 | $4.61 (19.12%) | $4.66 | $3.87 | 169.22 K | $20.52 M |
| 05/20/2026 | $3.96 | $3.84 (-3.03%) | $3.99 | $3.78 | 44.81 K | $17.09 M |
| 05/19/2026 | $3.73 | $3.85 (3.22%) | $4.08 | $3.60 | 52.05 K | $17.14 M |
| 05/18/2026 | $3.86 | $3.78 (-2.07%) | $4.06 | $3.75 | 77.43 K | $16.83 M |
| 05/15/2026 | $3.80 | $3.87 (1.84%) | $4.72 | $3.53 | 619.00 K | $17.23 M |
| 05/14/2026 | $3.42 | $3.64 (6.43%) | $3.72 | $3.16 | 289.12 K | $16.20 M |
| 05/13/2026 | $3.37 | $3.45 (2.37%) | $3.52 | $3.14 | 60.50 K | $15.36 M |
| 05/12/2026 | $3.27 | $3.35 (2.45%) | $3.56 | $3.26 | 93.64 K | $14.91 M |
| 05/11/2026 | $3.33 | $3.19 (-4.2%) | $3.42 | $3.02 | 87.97 K | $14.20 M |
| 05/08/2026 | $2.95 | $3.42 (15.93%) | $3.52 | $2.80 | 259.90 K | $15.22 M |
| 05/07/2026 | $2.52 | $2.85 (13.1%) | $2.96 | $2.48 | 248.50 K | $12.69 M |
| 05/06/2026 | $2.41 | $2.56 (6.22%) | $2.62 | $2.41 | 48.30 K | $11.40 M |
| 05/05/2026 | $2.43 | $2.45 (0.82%) | $2.54 | $2.37 | 54.43 K | $10.91 M |
| 05/04/2026 | $2.50 | $2.43 (-2.8%) | $2.55 | $2.35 | 78.40 K | $10.82 M |
| 05/01/2026 | $2.48 | $2.52 (1.61%) | $2.55 | $2.39 | 44.09 K | $11.22 M |
| 04/30/2026 | $2.18 | $2.51 (15.14%) | $2.60 | $2.14 | 108.20 K | $11.17 M |
| 04/29/2026 | $2.19 | $2.14 (-2.28%) | $2.29 | $2.11 | 38.11 K | $9.53 M |
| 04/28/2026 | $2.29 | $2.24 (-2.18%) | $2.34 | $2.21 | 22.90 K | $9.97 M |
| 04/27/2026 | $2.24 | $2.25 (0.45%) | $2.30 | $2.16 | 110.13 K | $10.02 M |
| 04/24/2026 | $2.39 | $2.27 (-5.02%) | $2.39 | $2.21 | 108.25 K | $10.10 M |
| 04/23/2026 | $2.39 | $2.27 (-5.02%) | $2.39 | $2.21 | 70.53 K | $10.10 M |
| 04/22/2026 | $2.49 | $2.35 (-5.62%) | $2.55 | $2.28 | 86.04 K | $10.46 M |
| 04/21/2026 | $2.89 | $2.42 (-16.26%) | $2.89 | $2.35 | 203.81 K | $10.77 M |
| 04/20/2026 | $2.82 | $2.79 (-1.06%) | $2.90 | $2.56 | 115.67 K | $12.42 M |
| 04/17/2026 | $2.50 | $2.89 (15.6%) | $2.89 | $2.45 | 148.81 K | $12.86 M |
| 04/16/2026 | $2.40 | $2.44 (1.67%) | $2.52 | $2.30 | 260.66 K | $10.86 M |
| 04/15/2026 | $2.06 | $2.28 (10.68%) | $2.30 | $2.06 | 167.60 K | $10.15 M |
| 04/14/2026 | $2.03 | $2.06 (1.48%) | $2.10 | $2.03 | 36.10 K | $9.17 M |
| 04/13/2026 | $2.07 | $2.03 (-1.93%) | $2.19 | $2.01 | 94.12 K | $9.04 M |
| 04/10/2026 | $2.21 | $2.09 (-5.43%) | $2.30 | $2.00 | 129.60 K | $9.30 M |
| 04/09/2026 | $2.12 | $2.18 (2.83%) | $2.23 | $2.06 | 61.41 K | $9.70 M |
| 04/08/2026 | $2.19 | $2.08 (-5.02%) | $2.22 | $2.05 | 127.00 K | $9.26 M |
| 04/07/2026 | $2.19 | $2.16 (-1.37%) | $2.23 | $2.14 | 58.40 K | $9.61 M |
| 04/06/2026 | $2.35 | $2.18 (-7.23%) | $2.36 | $2.15 | 65.40 K | $9.70 M |
| 04/02/2026 | $2.53 | $2.39 (-5.53%) | $2.57 | $2.19 | 110.64 K | $10.64 M |
| 04/01/2026 | $2.11 | $2.48 (17.54%) | $2.63 | $2.05 | 235.73 K | $11.04 M |
| 03/31/2026 | $2.01 | $2.02 (0.5%) | $2.12 | $1.97 | 38.60 K | $8.99 M |
| 03/30/2026 | $2.14 | $2.01 (-6.07%) | $2.14 | $1.94 | 19.50 K | $8.95 M |
| 03/27/2026 | $2.10 | $2.19 (4.29%) | $2.21 | $2.04 | 53.00 K | $9.75 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.
