Gradus AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.69	0.70	0.68	0.68	0.68	-0.73%	15,356
Apr 29, 2026	0.64	0.69	0.64	0.69	0.69	7.87%	9,539
Apr 28, 2026	0.61	0.65	0.61	0.64	0.64	4.96%	28,723
Apr 24, 2026	0.61	0.61	0.61	0.61	0.61	-	5,000
Apr 23, 2026	0.61	0.61	0.61	0.61	0.61	1.68%	2,600
Apr 22, 2026	0.60	0.60	0.57	0.60	0.60	-0.83%	5,243
Apr 17, 2026	0.60	0.60	0.60	0.60	0.60	-	2,500
Apr 16, 2026	0.64	0.64	0.60	0.60	0.60	0.84%	2,333
Apr 15, 2026	0.61	0.61	0.60	0.60	0.60	-2.46%	4,425
Apr 14, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	1,516
Apr 9, 2026	0.60	0.60	0.60	0.60	0.60	-	2,495
Apr 8, 2026	0.57	0.60	0.57	0.60	0.60	4.35%	7,880
Apr 7, 2026	0.58	0.58	0.58	0.58	0.58	2.68%	924
Apr 2, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	176
Mar 30, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	50
Mar 27, 2026	0.53	0.57	0.53	0.55	0.55	8.91%	19,300
Mar 26, 2026	0.50	0.51	0.50	0.51	0.51	-1.94%	17,238
Mar 25, 2026	0.52	0.52	0.52	0.52	0.52	3.00%	2,269
Mar 24, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	14,511
Mar 20, 2026	0.42	0.55	0.41	0.55	0.55	27.91%	100,760,500
Mar 19, 2026	0.44	0.44	0.42	0.43	0.43	4.88%	1,884
Mar 18, 2026	0.44	0.44	0.41	0.41	0.41	-	791
Mar 17, 2026	0.41	0.41	0.41	0.41	0.41	-	1,923
Mar 16, 2026	0.41	0.41	0.41	0.41	0.41	0.99%	604
Mar 13, 2026	0.40	0.45	0.40	0.41	0.41	-8.14%	117,860
Mar 12, 2026	0.44	0.44	0.40	0.44	0.44	10.50%	3,327
Mar 10, 2026	0.41	0.41	0.40	0.40	0.40	-0.50%	38,400
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	-12.61%	1,000
Mar 6, 2026	0.40	0.46	0.40	0.46	0.46	15.00%	5,010
Mar 5, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	40,100
Mar 4, 2026	0.43	0.44	0.41	0.42	0.42	-3.23%	60,000
Mar 2, 2026	0.44	0.44	0.43	0.43	0.43	-1.36%	5,000
Feb 27, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	8,000
Feb 26, 2026	0.47	0.47	0.47	0.47	0.47	-	1,000
Feb 25, 2026	0.45	0.47	0.44	0.47	0.47	4.44%	5,130
Feb 23, 2026	0.45	0.45	0.43	0.45	0.45	-8.16%	15,000
Feb 20, 2026	0.49	0.49	0.49	0.49	0.49	11.36%	3
Feb 19, 2026	0.46	0.46	0.44	0.44	0.44	-11.65%	4,613
Feb 17, 2026	0.46	0.50	0.46	0.50	0.50	8.26%	344
Feb 16, 2026	0.48	0.48	0.46	0.46	0.46	-0.43%	3,403
Feb 13, 2026	0.46	0.46	0.46	0.46	0.46	-	1
Feb 12, 2026	0.48	0.48	0.46	0.46	0.46	-	5,000
Feb 10, 2026	0.47	0.47	0.46	0.46	0.46	-1.70%	5,000
Feb 6, 2026	0.47	0.47	0.47	0.47	0.47	-	1,378
Feb 4, 2026	0.54	0.54	0.47	0.47	0.47	-12.15%	5,687
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