NASDAQ : GRDX
GridAI Technologies Corp. — Price history
Healthcare · Biotechnology · United Kingdom
Last price 4.97 USD (Oct 30, 2026, 3:13 PM EDT) · Market cap 35.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GridAI Technologies Corp. (GRDX) closed at 4.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.93 | 5.17 | 4.77 | 4.84 | 22,656 | -2.42% |
| 2026-10-30 | 5.33 | 5.84 | 4.7 | 4.96 | 147,060 | -8.99% |
| 2026-10-29 | 5.615 | 5.79 | 5.15 | 5.45 | 204,126 | -5.38% |
| 2026-10-28 | 5.89 | 6 | 5.6 | 5.76 | 57,996 | -1.29% |
| 2026-10-27 | 5.67 | 5.87 | 5.3 | 5.835 | 94,569 | +5.14% |
| 2026-10-26 | 5.58 | 5.71 | 5.21 | 5.55 | 56,059 | -0.98% |
| 2026-10-23 | 5.4 | 5.7 | 5.245 | 5.605 | 254,602 | +2.09% |
| 2026-10-22 | 4.8 | 5.49 | 4.8 | 5.49 | 103,589 | +12.04% |
| 2026-10-21 | 4.55 | 5.26 | 4.55 | 4.9 | 77,038 | +5.83% |
| 2026-10-20 | 4.38 | 4.72 | 4.236 | 4.63 | 95,358 | +5.47% |
| 2026-10-19 | 4.39 | 4.83 | 4.3 | 4.39 | 92,555 | +4.03% |
| 2026-10-16 | 4.3 | 4.438 | 4.14 | 4.22 | 115,010 | -5.38% |
| 2026-10-15 | 4.25 | 4.75 | 4.15 | 4.46 | 161,489 | +4.94% |
| 2026-10-14 | 4.53 | 4.98 | 4.25 | 4.25 | 62,259 | -6.59% |
| 2026-10-13 | 4.6 | 4.68 | 4.35 | 4.55 | 58,832 | -2.36% |
| 2026-10-12 | 4.98 | 5 | 4.6 | 4.66 | 31,319 | -6.24% |
| 2026-10-09 | 4.87 | 5.04 | 4.51 | 4.97 | 100,684 | +3.54% |
| 2026-10-08 | 4.15 | 4.892 | 4.15 | 4.8 | 207,566 | +16.50% |
| 2026-10-07 | 4.07 | 4.45 | 4.07 | 4.12 | 117,635 | -1.20% |
| 2026-10-06 | 4.1 | 4.3 | 3.92 | 4.17 | 105,199 | +8.88% |
| 2026-10-05 | 3.81 | 4.1 | 3.46 | 3.83 | 191,961 | +0.52% |
| 2026-10-02 | 3.4 | 3.91 | 3.4 | 3.81 | 107,280 | +10.76% |
| 2026-10-01 | 3.75 | 3.8 | 3.35 | 3.44 | 73,125 | -6.57% |
| 2026-09-30 | 3.3 | 3.88 | 3.3 | 3.682 | 120,787 | +12.94% |
| 2026-09-29 | 3.639 | 3.639 | 3.159 | 3.26 | 52,248 | -6.05% |
| 2026-09-28 | 3.43 | 3.665 | 3.43 | 3.47 | 36,388 | +1.17% |
| 2026-09-25 | 3.82 | 3.88 | 3.37 | 3.43 | 134,382 | -9.97% |
| 2026-09-24 | 3.85 | 4 | 3.71 | 3.81 | 99,782 | -1.30% |
| 2026-09-23 | 3.99 | 4.12 | 3.77 | 3.86 | 30,449 | -0.77% |
| 2026-09-22 | 3.5 | 3.9 | 3.36 | 3.89 | 77,631 | +14.41% |
| 2026-09-21 | 3.01 | 3.44 | 3.01 | 3.4 | 52,922 | +9.32% |
| 2026-09-18 | 3.2 | 3.2 | 2.89 | 3.11 | 106,125 | +2.98% |
| 2026-09-17 | 2.99 | 3.15 | 2.95 | 3.02 | 80,519 | +2.72% |
| 2026-09-16 | 3 | 3.01 | 2.87 | 2.94 | 38,995 | -2.65% |
| 2026-09-15 | 2.893 | 3.16 | 2.87 | 3.02 | 61,987 | +1.68% |
| 2026-09-14 | 2.85 | 3.04 | 2.745 | 2.97 | 179,572 | +3.85% |
| 2026-09-11 | 2.95 | 3.2 | 2.85 | 2.86 | 134,163 | -3.70% |
| 2026-09-10 | 3.01 | 3.29 | 2.94 | 2.97 | 69,368 | -1.66% |
| 2026-09-09 | 3.19 | 3.44 | 3.02 | 3.02 | 55,520 | -5.63% |
| 2026-09-08 | 3.18 | 3.38 | 3.135 | 3.2 | 58,712 | -1.54% |
| 2026-09-04 | 3.05 | 3.46 | 3.05 | 3.25 | 84,595 | +9.43% |
| 2026-09-03 | 3.5 | 3.5 | 2.81 | 2.97 | 213,407 | -14.16% |
| 2026-09-02 | 3.68 | 3.93 | 3.46 | 3.46 | 110,910 | -3.35% |
| 2026-09-01 | 3.7 | 3.72 | 3.559 | 3.58 | 20,957 | -3.76% |
| 2026-08-31 | 3.83 | 4.19 | 3.69 | 3.72 | 40,907 | -6.08% |
| 2026-08-28 | 3.97 | 4.14 | 3.79 | 3.961 | 205,161 | -1.22% |
| 2026-08-27 | 4 | 4.13 | 3.84 | 4.01 | 135,855 | -0.74% |
| 2026-08-26 | 4.01 | 4.18 | 3.81 | 4.04 | 303,243 | -0.49% |
| 2026-08-25 | 3.8 | 4.17 | 3.66 | 4.06 | 145,563 | +11.23% |
| 2026-08-24 | 3.375 | 3.79 | 3.3 | 3.65 | 151,950 | +2.27% |
| 2026-08-21 | 3.74 | 4 | 3.34 | 3.569 | 158,902 | -4.83% |
| 2026-08-20 | 3.99 | 3.99 | 3.67 | 3.75 | 126,647 | -2.60% |
| 2026-08-19 | 3.95 | 4.11 | 3.55 | 3.85 | 77,317 | -1.03% |
| 2026-08-18 | 3.95 | 4.24 | 3.8 | 3.89 | 177,727 | -1.52% |
| 2026-08-17 | 4.17 | 4.24 | 3.915 | 3.95 | 77,370 | -5.28% |
| 2026-08-14 | 4 | 4.25 | 3.67 | 4.17 | 311,575 | +10.03% |
| 2026-08-13 | 3.275 | 4.1 | 3.275 | 3.79 | 396,905 | +15.20% |
| 2026-08-12 | 3.24 | 3.55 | 3.06 | 3.29 | 181,686 | +4.44% |
| 2026-08-11 | 3.015 | 3.23 | 2.97 | 3.15 | 157,545 | +4.65% |
| 2026-08-10 | 2.78 | 3.08 | 2.69 | 3.01 | 40,675 | +9.85% |
| 2026-08-07 | 2.715 | 2.88 | 2.715 | 2.74 | 37,972 | -4.86% |
| 2026-08-06 | 2.81 | 2.88 | 2.72 | 2.88 | 38,088 | +3.97% |
| 2026-08-05 | 2.71 | 3.03 | 2.71 | 2.77 | 215,021 | +0.73% |
| 2026-08-04 | 2.91 | 3.05 | 2.73 | 2.75 | 55,552 | -5.50% |
| 2026-08-03 | 2.96 | 3.09 | 2.82 | 2.91 | 24,992 | +0.34% |
| 2026-07-31 | 3.074 | 3.074 | 2.864 | 2.9 | 62,788 | -4.92% |
| 2026-07-30 | 2.56 | 3.21 | 2.56 | 3.05 | 124,012 | +17.31% |
| 2026-07-29 | 2.9 | 2.965 | 2.6 | 2.6 | 68,359 | -13.04% |
| 2026-07-28 | 3.11 | 3.11 | 2.82 | 2.99 | 48,388 | -5.08% |
| 2026-07-27 | 3.03 | 3.175 | 2.951 | 3.15 | 29,369 | +3.62% |
| 2026-07-24 | 3.42 | 3.42 | 2.86 | 3.04 | 256,927 | -9.25% |
| 2026-07-23 | 3.31 | 3.42 | 3.1 | 3.35 | 17,895 | -2.05% |
| 2026-07-22 | 3.41 | 3.63 | 3.33 | 3.42 | 23,477 | -3.39% |
| 2026-07-21 | 3.33 | 3.84 | 3.32 | 3.54 | 77,036 | +10.62% |
| 2026-07-20 | 3.82 | 3.82 | 3.19 | 3.2 | 22,692 | -16.23% |
| 2026-07-17 | 3.8 | 4.04 | 3.62 | 3.82 | 33,822 | +0.26% |
| 2026-07-16 | 4.09 | 4.09 | 3.785 | 3.81 | 11,489 | -5.93% |
| 2026-07-15 | 3.9 | 4.24 | 3.73 | 4.05 | 70,054 | +5.47% |
| 2026-07-14 | 4.1 | 4.105 | 3.72 | 3.84 | 62,051 | -5.65% |
| 2026-07-13 | 4.45 | 4.48 | 4 | 4.07 | 31,099 | -9.56% |
| 2026-07-10 | 4.16 | 4.53 | 4.05 | 4.5 | 84,435 | +8.17% |
| 2026-07-09 | 4.27 | 4.32 | 4.11 | 4.16 | 26,098 | -3.26% |
| 2026-07-08 | 4.24 | 4.43 | 4.02 | 4.3 | 49,997 | -1.15% |
| 2026-07-07 | 4.37 | 4.615 | 4.2 | 4.35 | 48,416 | -2.25% |
| 2026-07-06 | 4.36 | 4.75 | 4.19 | 4.45 | 98,788 | +1.14% |
| 2026-07-02 | 4.66 | 4.775 | 4.33 | 4.4 | 42,196 | -1.12% |
| 2026-07-01 | 4.56 | 4.75 | 4.42 | 4.45 | 17,568 | -5.12% |
| 2026-06-30 | 4.4 | 5.03 | 4.4 | 4.69 | 93,656 | +5.16% |
| 2026-06-29 | 4.35 | 4.77 | 4.35 | 4.46 | 63,684 | +1.13% |
| 2026-06-26 | 4.37 | 4.64 | 4.27 | 4.41 | 98,886 | +1.85% |
| 2026-06-25 | 4.45 | 4.735 | 4.33 | 4.33 | 69,576 | -2.04% |
| 2026-06-24 | 4.6 | 4.97 | 4.4 | 4.42 | 72,578 | -3.91% |
| 2026-06-23 | 4.77 | 5.1 | 4.6 | 4.6 | 16,587 | -5.35% |
| 2026-06-22 | 5.47 | 5.69 | 4.8 | 4.86 | 159,005 | -10.00% |
| 2026-06-18 | 5.2 | 5.47 | 4.96 | 5.4 | 181,397 | +9.09% |
| 2026-06-17 | 5.33 | 5.47 | 4.9 | 4.95 | 73,910 | -2.75% |
| 2026-06-16 | 4.79 | 5.465 | 4.79 | 5.09 | 76,753 | +4.73% |
| 2026-06-15 | 5.3 | 5.55 | 4.51 | 4.86 | 208,044 | -7.78% |
| 2026-06-12 | 5.9 | 5.967 | 5.06 | 5.27 | 80,803 | -10.68% |
| 2026-06-11 | 5.8 | 6.08 | 5.7 | 5.9 | 35,573 | +1.90% |
| 2026-06-10 | 5.76 | 6.13 | 5.55 | 5.79 | 69,132 | -9.11% |
| 2026-06-09 | 6 | 6.45 | 5.745 | 6.37 | 84,713 | +2.41% |
| 2026-06-08 | 6.49 | 6.49 | 6.01 | 6.22 | 40,935 | -2.05% |
| 2026-06-05 | 6.1 | 6.45 | 5.585 | 6.35 | 121,416 | +4.79% |
| 2026-06-04 | 6 | 6.33 | 6 | 6.06 | 35,025 | +2.19% |
| 2026-06-03 | 6.41 | 6.61 | 5.89 | 5.93 | 96,571 | -8.35% |
| 2026-06-02 | 6.85 | 6.85 | 6.24 | 6.47 | 121,237 | -4.85% |
| 2026-06-01 | 6.14 | 6.929 | 5.6 | 6.8 | 504,723 | +21.21% |
| 2026-05-29 | 5.09 | 5.67 | 5.09 | 5.61 | 235,817 | +13.33% |
| 2026-05-28 | 4.66 | 5.395 | 4.66 | 4.95 | 284,801 | +4.43% |
| 2026-05-27 | 4.6 | 4.77 | 4.55 | 4.74 | 39,794 | +2.82% |
| 2026-05-26 | 4.92 | 5.2 | 4.5 | 4.61 | 129,122 | -4.75% |
| 2026-05-22 | 4.47 | 5.03 | 4.11 | 4.84 | 182,784 | +4.99% |
| 2026-05-21 | 3.87 | 4.655 | 3.87 | 4.61 | 169,216 | +20.05% |
| 2026-05-20 | 3.965 | 3.99 | 3.78 | 3.84 | 44,812 | -0.26% |
| 2026-05-19 | 3.73 | 4.08 | 3.601 | 3.85 | 52,046 | +1.85% |
| 2026-05-18 | 3.86 | 4.06 | 3.75 | 3.78 | 77,434 | -2.33% |
| 2026-05-15 | 3.8 | 4.72 | 3.525 | 3.87 | 618,995 | +6.32% |
| 2026-05-14 | 3.42 | 3.72 | 3.16 | 3.64 | 289,116 | +5.51% |
| 2026-05-13 | 3.37 | 3.52 | 3.14 | 3.45 | 60,457 | +2.99% |