ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Grab Holdings Limited - Warrant (NQ:GRABW)

0.3825 +0.0157 (+4.28%)
Streaming Delayed Price Updated: 11:22 AM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.3455 0.3825 0.3455 0.3825 20,400 +0.02(+4.28%)
Nov 26, 2025 0.3546 0.3825 0.3500 0.3668 41,669 +0.01(+3.00%)
Nov 25, 2025 0.3850 0.3850 0.3560 0.3561 7,122 -0.03(-7.24%)
Nov 24, 2025 0.3852 0.3936 0.3350 0.3839 48,053 +0.05(+14.60%)
Nov 21, 2025 0.3500 0.3590 0.3349 0.3350 51,301 -0.02(-4.96%)
Nov 20, 2025 0.4000 0.4000 0.3500 0.3525 32,295 -0.03(-7.24%)
Nov 19, 2025 0.3890 0.3980 0.3630 0.3800 2,822 -0.00(-0.78%)
Nov 18, 2025 0.3784 0.3830 0.3597 0.3830 4,483 -0.01(-1.69%)
Nov 17, 2025 0.3939 0.3939 0.3560 0.3896 17,433 -0.01(-2.60%)
Nov 14, 2025 0.4000 0.4150 0.3800 0.4000 37,440 +0.02(+4.58%)
Nov 13, 2025 0.4201 0.4201 0.3580 0.3825 12,649 -0.02(-5.04%)
Nov 12, 2025 0.4134 0.4500 0.4007 0.4028 124,248 +0.00(+0.32%)
Nov 11, 2025 0.4403 0.4700 0.4010 0.4015 92,684 -0.02(-4.63%)
Nov 10, 2025 0.4100 0.4470 0.4000 0.4210 32,863 +0.01(+2.04%)
Nov 07, 2025 0.3838 0.4169 0.3500 0.4126 64,666 +0.03(+7.95%)
Nov 06, 2025 0.4102 0.4444 0.3700 0.3822 43,268 -0.02(-4.45%)
Nov 05, 2025 0.3900 0.4103 0.3750 0.4000 43,325 +0.02(+5.26%)
Nov 04, 2025 0.4105 0.4105 0.3751 0.3800 331,972 -0.06(-13.64%)
Nov 03, 2025 0.4335 0.4499 0.4100 0.4400 38,338 +0.01(+2.33%)
Oct 31, 2025 0.4200 0.4500 0.4100 0.4300 22,613 +0.00(+0.00%)
Oct 30, 2025 0.4801 0.5050 0.4200 0.4300 30,648 -0.06(-12.24%)
Oct 29, 2025 0.4950 0.4951 0.4700 0.4900 17,675 -0.01(-1.03%)
Oct 28, 2025 0.4851 0.4951 0.4500 0.4951 11,395 +0.05(+10.02%)
Oct 27, 2025 0.4197 0.4900 0.4197 0.4500 67,160 +0.05(+12.47%)
Oct 24, 2025 0.4200 0.4275 0.3854 0.4001 23,306 -0.01(-3.05%)
Oct 23, 2025 0.4020 0.4300 0.4020 0.4127 19,766 +0.02(+4.48%)
Oct 22, 2025 0.4400 0.4400 0.3950 0.3950 13,675 -0.01(-3.66%)
Oct 21, 2025 0.4387 0.4387 0.3810 0.4100 18,050 -0.03(-5.77%)
Oct 20, 2025 0.4340 0.4500 0.4340 0.4351 19,295 -0.01(-3.31%)
Oct 17, 2025 0.4600 0.4632 0.4001 0.4500 30,255 -0.01(-2.83%)
Oct 16, 2025 0.4873 0.4900 0.4500 0.4631 17,605 +0.01(+2.91%)
Oct 15, 2025 0.4811 0.4999 0.4500 0.4500 56,999 -0.01(-2.60%)
Oct 14, 2025 0.4800 0.5048 0.4620 0.4620 16,300 -0.02(-4.74%)
Oct 13, 2025 0.5068 0.5080 0.4800 0.4850 21,305 +0.00(+0.79%)
Oct 10, 2025 0.5000 0.5094 0.4621 0.4812 42,690 -0.02(-3.76%)
Oct 09, 2025 0.4800 0.5160 0.4800 0.5000 12,336 -0.03(-5.12%)
Oct 08, 2025 0.5280 0.5500 0.4800 0.5270 24,017 +0.01(+1.74%)
Oct 07, 2025 0.5350 0.5538 0.4200 0.5180 85,428 -0.01(-2.25%)
Oct 06, 2025 0.4800 0.5400 0.4650 0.5299 57,144 +0.05(+10.44%)
Oct 03, 2025 0.4650 0.4800 0.4525 0.4798 57,101 +0.02(+3.83%)
Oct 02, 2025 0.4549 0.4687 0.4510 0.4621 17,645 +0.01(+1.58%)
Oct 01, 2025 0.5000 0.5000 0.4500 0.4549 90,415 -0.05(-9.67%)
Sep 30, 2025 0.5000 0.5200 0.4821 0.5036 13,940 +0.01(+1.72%)
Sep 29, 2025 0.5100 0.5333 0.4690 0.4951 31,102 -0.02(-4.62%)
Sep 26, 2025 0.4901 0.5191 0.4900 0.5191 74,719 +0.03(+5.94%)
Sep 25, 2025 0.5065 0.5501 0.4900 0.4900 77,860 -0.02(-2.97%)
Sep 24, 2025 0.5500 0.5699 0.5050 0.5050 59,974 -0.03(-6.45%)
Sep 23, 2025 0.5600 0.5711 0.5250 0.5398 103,497 +0.01(+1.14%)
Sep 22, 2025 0.5000 0.5800 0.5000 0.5337 88,864 +0.03(+6.55%)
Sep 19, 2025 0.4700 0.5344 0.4700 0.5009 113,377 +0.01(+3.02%)
Sep 18, 2025 0.4900 0.5300 0.4787 0.4862 116,626 -0.00(-0.78%)
Sep 17, 2025 0.4700 0.5300 0.4400 0.4900 87,618 -0.01(-2.08%)
Sep 16, 2025 0.5000 0.5500 0.4250 0.5004 129,731 +0.01(+1.71%)
Sep 15, 2025 0.5000 0.5000 0.4350 0.4920 202,894 +0.03(+6.98%)
Sep 12, 2025 0.3978 0.4750 0.3977 0.4599 159,038 +0.08(+21.47%)
Sep 11, 2025 0.3777 0.3994 0.3610 0.3786 83,134 +0.01(+2.32%)
Sep 10, 2025 0.3800 0.3900 0.3620 0.3700 52,997 -0.03(-6.78%)
Sep 09, 2025 0.3710 0.3970 0.3610 0.3969 48,272 +0.02(+4.45%)
Sep 08, 2025 0.3730 0.4000 0.3730 0.3800 29,888 +0.00(+0.03%)
Sep 05, 2025 0.3696 0.3799 0.3550 0.3799 5,370 +0.02(+5.24%)
Sep 04, 2025 0.3624 0.3698 0.3530 0.3610 37,432 +0.01(+1.69%)
Sep 03, 2025 0.3710 0.3768 0.3550 0.3550 11,785 -0.01(-3.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.