Gradus AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.51	0.54	0.49	0.54	0.54	7.00%	9,507
Feb 2, 2026	0.53	0.55	0.50	0.50	0.50	-5.66%	19,908
Jan 27, 2026	0.53	0.53	0.53	0.53	0.53	-	900
Jan 26, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	1,500
Jan 21, 2026	0.55	0.55	0.55	0.55	0.55	-9.84%	300
Jan 20, 2026	0.54	0.61	0.54	0.61	0.61	7.02%	3,070
Jan 19, 2026	0.57	0.57	0.57	0.57	0.57	8.57%	800
Jan 16, 2026	0.60	0.60	0.52	0.53	0.53	-12.50%	14,190
Jan 15, 2026	0.56	0.60	0.56	0.60	0.60	7.14%	4,665
Jan 13, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	4,450
Jan 12, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	550
Jan 7, 2026	0.52	0.57	0.52	0.57	0.57	164.62%	2,325
Jan 5, 2026	0.22	0.22	0.22	0.22	0.22	-61.33%	100
Dec 19, 2025	0.56	0.56	0.56	0.56	0.56	9.02%	1
Dec 9, 2025	0.54	0.54	0.51	0.51	0.51	-5.74%	20,000
Nov 27, 2025	0.54	0.54	0.54	0.54	0.54	-2.78%	5,000
Nov 26, 2025	0.56	0.56	0.56	0.56	0.56	0.07%	800
Nov 25, 2025	0.56	0.56	0.56	0.56	0.56	4.80%	1,904
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	0.97%	1,915
Nov 18, 2025	0.53	0.53	0.53	0.53	0.53	-0.02%	1,000
Nov 17, 2025	0.56	0.56	0.53	0.53	0.53	-4.64%	1,750
Nov 12, 2025	0.55	0.55	0.55	0.55	0.55	-1.80%	150
Nov 11, 2025	0.59	0.59	0.56	0.56	0.56	-0.93%	1,205
Nov 7, 2025	0.57	0.57	0.57	0.57	0.57	0.91%	200
Nov 4, 2025	0.56	0.56	0.56	0.56	0.56	0.04%	50
Nov 3, 2025	0.56	0.56	0.56	0.56	0.56	-0.05%	1,000
Oct 31, 2025	0.58	0.60	0.56	0.56	0.56	0.02%	12,041
Oct 30, 2025	0.56	0.56	0.56	0.56	0.56	-0.90%	6,448
Oct 29, 2025	0.57	0.57	0.57	0.57	0.57	0.91%	300
Oct 28, 2025	0.56	0.56	0.56	0.56	0.56	-	1,000
Oct 27, 2025	0.56	0.56	0.56	0.56	0.56	2.81%	900
Oct 23, 2025	0.55	0.55	0.55	0.55	0.55	-	1,800
Oct 22, 2025	0.55	0.55	0.55	0.55	0.55	2.86%	711
Oct 21, 2025	0.54	0.54	0.53	0.53	0.53	-1.86%	2,000
Oct 20, 2025	0.55	0.56	0.54	0.54	0.54	-3.61%	5,572
Oct 17, 2025	0.56	0.56	0.56	0.56	0.56	-0.04%	945
Oct 16, 2025	0.56	0.56	0.56	0.56	0.56	0.04%	1,000
Oct 13, 2025	0.56	0.56	0.56	0.56	0.56	-2.62%	1,010
Oct 9, 2025	0.58	0.58	0.58	0.58	0.58	-0.07%	300
Oct 7, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	200
Oct 6, 2025	0.57	0.58	0.57	0.58	0.58	3.77%	17,320
Oct 3, 2025	0.56	0.56	0.56	0.56	0.56	-0.09%	5,696
Oct 2, 2025	0.56	0.56	0.56	0.56	0.56	-	1,000
Sep 30, 2025	0.54	0.56	0.53	0.56	0.56	-0.07%	31,759
Sep 29, 2025	0.56	0.56	0.56	0.56	0.56	-	1,000
Sep 25, 2025	0.56	0.56	0.56	0.56	0.56	0.05%	16,805
Sep 24, 2025	0.54	0.56	0.54	0.56	0.56	9.80%	16,276
Sep 19, 2025	0.51	0.51	0.51	0.51	0.51	0.14%	1,500
Sep 18, 2025	0.51	0.51	0.51	0.51	0.51	-	3,606
Sep 17, 2025	0.52	0.52	0.51	0.51	0.51	-1.01%	2,000