5 DAY PERFORMANCE
-44.09%
1 MONTH PERFORMANCE
-29.47%
3 MONTH PERFORMANCE
-48.80%
6 MONTH PERFORMANCE
-2.29%
YEAR-TO-DATE PERFORMANCE
-54.29%
1 YEAR PERFORMANCE
-54.29%
GridAI Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.70 | $4.97 (5.74%) | $5.04 | $4.51 | 100.44 K | $30.94 M |
| 10/08/2026 | $4.15 | $4.80 (15.66%) | $4.89 | $4.15 | 207.57 K | $30.81 M |
| 10/07/2026 | $4.07 | $4.12 (1.23%) | $4.45 | $4.07 | 117.64 K | $26.45 M |
| 10/06/2026 | $4.10 | $4.17 (1.71%) | $4.30 | $3.92 | 105.20 K | $26.77 M |
| 10/05/2026 | $3.81 | $3.83 (0.52%) | $4.10 | $3.46 | 192.00 K | $24.59 M |
| 10/02/2026 | $3.40 | $3.81 (12.06%) | $3.91 | $3.40 | 107.30 K | $24.46 M |
| 10/01/2026 | $3.75 | $3.44 (-8.27%) | $3.80 | $3.35 | 73.13 K | $22.08 M |
| 09/30/2026 | $3.30 | $3.68 (11.52%) | $3.88 | $3.30 | 120.79 K | $23.62 M |
| 09/29/2026 | $3.64 | $3.26 (-10.44%) | $3.64 | $3.16 | 52.25 K | $20.93 M |
| 09/28/2026 | $3.43 | $3.47 (1.17%) | $3.67 | $3.43 | 36.40 K | $22.27 M |
| 09/25/2026 | $3.82 | $3.43 (-10.21%) | $3.88 | $3.37 | 134.38 K | $22.02 M |
| 09/24/2026 | $3.85 | $3.81 (-1.04%) | $4.00 | $3.71 | 99.80 K | $24.46 M |
| 09/23/2026 | $3.99 | $3.86 (-3.26%) | $4.12 | $3.77 | 30.45 K | $24.78 M |
| 09/22/2026 | $3.50 | $3.89 (11.14%) | $3.90 | $3.36 | 77.63 K | $24.97 M |
| 09/21/2026 | $3.01 | $3.40 (12.96%) | $3.44 | $3.01 | 52.92 K | $21.83 M |
| 09/18/2026 | $3.20 | $3.11 (-2.81%) | $3.20 | $2.89 | 106.13 K | $19.96 M |
| 09/17/2026 | $2.99 | $3.02 (1%) | $3.15 | $2.95 | 80.52 K | $19.39 M |
| 09/16/2026 | $3.00 | $2.94 (-2%) | $3.01 | $2.87 | 39.00 K | $18.87 M |
| 09/15/2026 | $2.89 | $3.02 (4.5%) | $3.16 | $2.87 | 62.00 K | $19.39 M |
| 09/14/2026 | $2.85 | $2.97 (4.21%) | $3.04 | $2.75 | 179.60 K | $19.07 M |
| 09/11/2026 | $2.95 | $2.86 (-3.05%) | $3.20 | $2.85 | 134.32 K | $18.36 M |
| 09/10/2026 | $3.01 | $2.97 (-1.33%) | $3.29 | $2.94 | 69.40 K | $19.07 M |
| 09/09/2026 | $3.19 | $3.02 (-5.33%) | $3.44 | $3.02 | 55.52 K | $19.39 M |
| 09/08/2026 | $3.18 | $3.20 (0.63%) | $3.38 | $3.14 | 58.71 K | $20.54 M |
| 09/04/2026 | $3.05 | $3.25 (6.56%) | $3.46 | $3.05 | 84.60 K | $20.86 M |
| 09/03/2026 | $3.50 | $2.97 (-15.14%) | $3.50 | $2.81 | 213.41 K | $19.07 M |
| 09/02/2026 | $3.68 | $3.46 (-5.98%) | $3.93 | $3.46 | 110.91 K | $22.21 M |
| 09/01/2026 | $3.70 | $3.58 (-3.24%) | $3.72 | $3.56 | 21.00 K | $22.98 M |
| 08/31/2026 | $3.83 | $3.72 (-2.87%) | $4.19 | $3.69 | 40.91 K | $23.88 M |
| 08/28/2026 | $3.97 | $3.96 (-0.25%) | $4.14 | $3.79 | 205.20 K | $25.42 M |
| 08/27/2026 | $4.00 | $4.01 (0.25%) | $4.13 | $3.84 | 135.86 K | $25.74 M |
| 08/26/2026 | $4.01 | $4.04 (0.75%) | $4.18 | $3.81 | 303.24 K | $25.93 M |
| 08/25/2026 | $3.80 | $4.06 (6.84%) | $4.17 | $3.66 | 145.60 K | $26.06 M |
| 08/24/2026 | $3.38 | $3.65 (7.99%) | $3.79 | $3.30 | 152.00 K | $23.43 M |
| 08/21/2026 | $3.74 | $3.57 (-4.55%) | $4.00 | $3.34 | 158.90 K | $22.92 M |
| 08/20/2026 | $3.99 | $3.75 (-6.02%) | $3.99 | $3.67 | 126.65 K | $24.07 M |
| 08/19/2026 | $3.95 | $3.85 (-2.53%) | $4.11 | $3.55 | 77.32 K | $24.71 M |
| 08/18/2026 | $3.95 | $3.89 (-1.52%) | $4.24 | $3.80 | 177.73 K | $24.97 M |
| 08/17/2026 | $4.17 | $3.95 (-5.28%) | $4.24 | $3.92 | 77.40 K | $25.36 M |
| 08/14/2026 | $4.00 | $4.17 (4.25%) | $4.25 | $3.67 | 311.60 K | $18.56 M |
| 08/13/2026 | $3.28 | $3.79 (15.55%) | $4.10 | $3.28 | 396.91 K | $16.87 M |
| 08/12/2026 | $3.24 | $3.29 (1.54%) | $3.55 | $3.06 | 181.70 K | $14.64 M |
| 08/11/2026 | $3.02 | $3.15 (4.3%) | $3.23 | $2.97 | 157.55 K | $14.02 M |
| 08/10/2026 | $2.78 | $3.01 (8.27%) | $3.08 | $2.69 | 40.70 K | $13.40 M |
| 08/07/2026 | $2.71 | $2.74 (1.11%) | $2.88 | $2.71 | 38.00 K | $12.20 M |
| 08/06/2026 | $2.81 | $2.88 (2.49%) | $2.88 | $2.72 | 38.10 K | $12.82 M |
| 08/05/2026 | $2.71 | $2.77 (2.21%) | $3.03 | $2.71 | 215.02 K | $12.33 M |
| 08/04/2026 | $2.91 | $2.75 (-5.5%) | $3.05 | $2.73 | 55.60 K | $12.24 M |
| 08/03/2026 | $2.96 | $2.91 (-1.69%) | $3.09 | $2.82 | 25.00 K | $12.95 M |
| 07/31/2026 | $3.07 | $2.90 (-5.54%) | $3.07 | $2.86 | 62.80 K | $12.91 M |
| 07/30/2026 | $2.56 | $3.05 (19.14%) | $3.21 | $2.56 | 124.01 K | $13.58 M |
| 07/29/2026 | $2.90 | $2.60 (-10.34%) | $2.97 | $2.60 | 68.40 K | $11.57 M |
| 07/28/2026 | $3.11 | $2.99 (-3.86%) | $3.11 | $2.82 | 48.40 K | $13.31 M |
| 07/27/2026 | $3.03 | $3.15 (3.96%) | $3.18 | $2.95 | 29.40 K | $14.02 M |
| 07/24/2026 | $3.42 | $3.04 (-11.11%) | $3.42 | $2.86 | 256.93 K | $13.53 M |
| 07/23/2026 | $3.31 | $3.35 (1.21%) | $3.42 | $3.10 | 17.90 K | $14.91 M |
| 07/22/2026 | $3.41 | $3.42 (0.29%) | $3.63 | $3.33 | 23.50 K | $15.22 M |
| 07/21/2026 | $3.33 | $3.54 (6.31%) | $3.84 | $3.32 | 77.04 K | $15.76 M |
| 07/20/2026 | $3.82 | $3.20 (-16.23%) | $3.82 | $3.19 | 22.70 K | $14.24 M |
| 07/17/2026 | $3.80 | $3.82 (0.53%) | $4.04 | $3.62 | 33.82 K | $17.00 M |
| 07/16/2026 | $4.09 | $3.81 (-6.85%) | $4.09 | $3.79 | 11.50 K | $16.96 M |
| 07/15/2026 | $3.90 | $4.05 (3.85%) | $4.24 | $3.73 | 70.10 K | $18.03 M |
| 07/14/2026 | $4.10 | $3.84 (-6.34%) | $4.11 | $3.72 | 62.10 K | $17.09 M |
| 07/13/2026 | $4.45 | $4.07 (-8.54%) | $4.48 | $4.00 | 31.10 K | $18.12 M |
| 07/10/2026 | $4.16 | $4.50 (8.17%) | $4.53 | $4.05 | 84.44 K | $20.03 M |
| 07/09/2026 | $4.27 | $4.16 (-2.58%) | $4.32 | $4.11 | 26.10 K | $18.52 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.
