5 DAY PERFORMANCE
-44.68%
1 MONTH PERFORMANCE
-29.93%
3 MONTH PERFORMANCE
-55.99%
6 MONTH PERFORMANCE
-9.75%
YEAR-TO-DATE PERFORMANCE
-54.29%
1 YEAR PERFORMANCE
+4.41%
GridAI Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.24 | $4.30 (1.42%) | $4.43 | $4.02 | 50.00 K | $19.14 M |
| 07/07/2026 | $4.37 | $4.35 (-0.46%) | $4.62 | $4.20 | 48.42 K | $19.36 M |
| 07/06/2026 | $4.36 | $4.45 (2.06%) | $4.75 | $4.19 | 98.80 K | $19.81 M |
| 07/02/2026 | $4.66 | $4.40 (-5.58%) | $4.78 | $4.33 | 42.20 K | $19.59 M |
| 07/01/2026 | $4.56 | $4.45 (-2.41%) | $4.75 | $4.42 | 17.60 K | $19.81 M |
| 06/30/2026 | $4.40 | $4.69 (6.59%) | $5.03 | $4.40 | 93.70 K | $20.88 M |
| 06/29/2026 | $4.35 | $4.46 (2.53%) | $4.77 | $4.35 | 63.70 K | $19.85 M |
| 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 |
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.
