5 DAY PERFORMANCE
-10.16%
1 MONTH PERFORMANCE
+44.35%
3 MONTH PERFORMANCE
-14.81%
Grande Group Limited Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $3.35 | $3.45 (2.99%) | $3.92 | $3.30 | 139.11 K | $68.54 M |
| 12/12/2025 | $3.45 | $3.35 (-2.9%) | $3.47 | $3.03 | 325.22 K | $64.86 M |
| 12/11/2025 | $3.25 | $3.84 (18.15%) | $5.91 | $2.91 | 2.94 M | $74.35 M |
| 12/10/2025 | $2.49 | $3.25 (30.52%) | $3.90 | $2.48 | 640.90 K | $62.93 M |
| 12/09/2025 | $2.37 | $2.40 (1.27%) | $2.42 | $2.25 | 12.20 K | $46.47 M |
| 12/08/2025 | $2.29 | $2.24 (-2.18%) | $2.37 | $2.16 | 7.00 K | $43.37 M |
| 12/05/2025 | $2.12 | $2.15 (1.42%) | $2.20 | $2.05 | 12.90 K | $41.63 M |
| 12/04/2025 | $2.29 | $2.15 (-6.11%) | $2.29 | $2.10 | 8.01 K | $41.63 M |
| 12/03/2025 | $2.11 | $2.29 (8.53%) | $2.32 | $2.07 | 7.70 K | $44.34 M |
| 12/02/2025 | $2.11 | $2.02 (-4.27%) | $2.22 | $2.00 | 3.50 K | $39.11 M |
| 12/01/2025 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.10 | 12.10 K | $40.66 M |
| 11/28/2025 | $2.28 | $2.13 (-6.58%) | $2.43 | $2.10 | 5.20 K | $41.24 M |
| 11/26/2025 | $2.36 | $2.21 (-6.36%) | $2.36 | $2.21 | 23.60 K | $42.79 M |
| 11/25/2025 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.24 | 15.80 K | $47.63 M |
| 11/24/2025 | $2.08 | $2.21 (6.25%) | $2.33 | $2.03 | 6.50 K | $42.79 M |
| 11/21/2025 | $2.30 | $2.08 (-9.57%) | $2.30 | $2.08 | 5.10 K | $40.27 M |
| 11/20/2025 | $2.30 | $2.24 (-2.61%) | $2.55 | $2.20 | 11.80 K | $43.37 M |
| 11/19/2025 | $2.24 | $2.09 (-6.7%) | $2.24 | $2.05 | 13.30 K | $40.47 M |
| 11/18/2025 | $2.30 | $2.24 (-2.61%) | $2.30 | $1.81 | 11.44 K | $43.37 M |
| 11/17/2025 | $2.34 | $2.39 (2.14%) | $2.50 | $2.32 | 6.81 K | $46.28 M |
| 11/14/2025 | $2.46 | $2.39 (-2.85%) | $2.46 | $2.22 | 4.11 K | $46.28 M |
| 11/13/2025 | $2.65 | $2.49 (-6.04%) | $2.65 | $2.40 | 5.10 K | $48.21 M |
| 11/12/2025 | $2.61 | $2.68 (2.68%) | $2.80 | $2.60 | 10.03 K | $51.89 M |
| 11/11/2025 | $2.62 | $2.89 (10.31%) | $2.89 | $2.52 | 10.62 K | $55.96 M |
| 11/10/2025 | $2.75 | $2.63 (-4.36%) | $2.75 | $2.60 | 4.44 K | $50.92 M |
| 11/07/2025 | $2.80 | $2.75 (-1.79%) | $2.91 | $2.65 | 9.05 K | $53.25 M |
| 11/06/2025 | $2.89 | $2.80 (-3.11%) | $3.04 | $2.75 | 6.90 K | $54.21 M |
| 11/05/2025 | $3.15 | $2.94 (-6.67%) | $3.15 | $2.90 | 22.50 K | $56.92 M |
| 11/04/2025 | $3.03 | $3.12 (2.97%) | $3.25 | $2.99 | 10.23 K | $60.41 M |
| 11/03/2025 | $2.53 | $3.09 (22.13%) | $3.09 | $2.50 | 39.93 K | $59.83 M |
| 10/31/2025 | $2.70 | $2.49 (-7.78%) | $2.85 | $2.36 | 8.33 K | $48.21 M |
| 10/30/2025 | $2.88 | $2.70 (-6.25%) | $2.88 | $2.70 | 20.15 K | $52.28 M |
| 10/29/2025 | $3.06 | $2.83 (-7.52%) | $3.06 | $2.82 | 19.90 K | $54.79 M |
| 10/28/2025 | $2.97 | $3.07 (3.37%) | $3.25 | $2.95 | 8.30 K | $59.44 M |
| 10/27/2025 | $3.10 | $3.03 (-2.26%) | $3.12 | $2.87 | 15.13 K | $58.67 M |
| 10/24/2025 | $3.08 | $3.02 (-1.95%) | $3.08 | $2.96 | 6.70 K | $58.47 M |
| 10/23/2025 | $3.35 | $2.86 (-14.63%) | $3.50 | $2.86 | 42.54 K | $55.38 M |
| 10/22/2025 | $2.98 | $3.35 (12.42%) | $3.38 | $2.85 | 117.64 K | $64.86 M |
| 10/21/2025 | $2.93 | $3.00 (2.39%) | $3.15 | $2.86 | 27.43 K | $58.09 M |
| 10/20/2025 | $3.05 | $3.07 (0.66%) | $3.07 | $2.88 | 5.71 K | $59.44 M |
| 10/17/2025 | $2.98 | $2.91 (-2.35%) | $3.02 | $2.83 | 20.20 K | $56.34 M |
| 10/16/2025 | $3.16 | $3.11 (-1.58%) | $3.25 | $2.95 | 38.13 K | $60.22 M |
| 10/15/2025 | $3.24 | $3.12 (-3.7%) | $3.28 | $2.98 | 99.70 K | $60.41 M |
| 10/14/2025 | $3.00 | $3.17 (5.67%) | $3.39 | $2.90 | 44.80 K | $61.38 M |
| 10/13/2025 | $3.22 | $3.12 (-3.11%) | $3.23 | $3.00 | 20.50 K | $60.41 M |
| 10/10/2025 | $3.29 | $3.00 (-8.81%) | $3.35 | $3.00 | 172.64 K | $58.09 M |
| 10/09/2025 | $3.28 | $3.39 (3.35%) | $3.43 | $3.19 | 27.36 K | $65.64 M |
| 10/08/2025 | $3.29 | $3.32 (0.91%) | $3.60 | $3.20 | 34.83 K | $64.28 M |
| 10/07/2025 | $3.48 | $3.33 (-4.31%) | $3.72 | $3.10 | 108.86 K | $64.48 M |
| 10/06/2025 | $3.70 | $3.73 (0.81%) | $4.18 | $3.14 | 1.32 M | $72.22 M |
| 10/03/2025 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.07 | 9.01 K | $62.15 M |
| 10/02/2025 | $2.90 | $3.17 (9.31%) | $3.38 | $2.90 | 46.62 K | $61.38 M |
| 10/01/2025 | $2.93 | $3.00 (2.39%) | $3.04 | $2.90 | 13.14 K | $58.09 M |
| 09/30/2025 | $3.15 | $2.90 (-7.94%) | $3.30 | $2.90 | 142.80 K | $56.15 M |
| 09/29/2025 | $3.41 | $3.04 (-10.85%) | $3.41 | $2.80 | 526.05 K | $58.86 M |
| 09/26/2025 | $3.70 | $3.41 (-7.84%) | $3.70 | $2.98 | 214.91 K | $34.10 M |
| 09/25/2025 | $3.73 | $3.70 (-0.8%) | $4.03 | $3.53 | 78.72 K | $37.00 M |
| 09/24/2025 | $3.75 | $3.93 (4.8%) | $4.30 | $3.60 | 41.10 K | $39.30 M |
| 09/23/2025 | $4.04 | $4.00 (-0.99%) | $4.67 | $3.51 | 54.50 K | $40.00 M |
| 09/22/2025 | $3.60 | $4.30 (19.44%) | $4.33 | $3.51 | 59.64 K | $43.00 M |
| 09/19/2025 | $3.70 | $3.42 (-7.57%) | $3.70 | $3.10 | 58.51 K | $34.20 M |
| 09/18/2025 | $3.83 | $3.80 (-0.78%) | $3.84 | $3.70 | 8.05 K | $38.00 M |
| 09/17/2025 | $3.98 | $3.86 (-3.02%) | $3.98 | $3.80 | 26.60 K | $38.60 M |
| 09/16/2025 | $3.89 | $4.05 (4.11%) | $4.09 | $3.89 | 3.20 K | $40.50 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.
