Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
3.650
+0.010 (0.27%)
At close: Jan 16, 2026, 4:00 PM EST
3.600
-0.050 (-1.37%)
After-hours: Jan 16, 2026, 7:34 PM EST
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.61 | 3.74 | 3.61 | 3.65 | 3.65 | 0.27% | 48,962 |
| Jan 15, 2026 | 3.69 | 3.73 | 3.59 | 3.64 | 3.64 | - | 54,567 |
| Jan 14, 2026 | 3.55 | 3.68 | 3.55 | 3.64 | 3.64 | 2.82% | 14,295 |
| Jan 13, 2026 | 3.64 | 3.73 | 3.50 | 3.54 | 3.54 | -1.67% | 104,751 |
| Jan 12, 2026 | 3.68 | 3.81 | 3.50 | 3.60 | 3.60 | -2.44% | 261,965 |
| Jan 9, 2026 | 3.85 | 3.92 | 3.68 | 3.69 | 3.69 | -2.89% | 212,043 |
| Jan 8, 2026 | 3.73 | 3.90 | 3.66 | 3.80 | 3.80 | 1.88% | 260,587 |
| Jan 7, 2026 | 3.65 | 3.84 | 3.65 | 3.73 | 3.73 | 2.75% | 90,795 |
| Jan 6, 2026 | 3.65 | 3.82 | 3.56 | 3.63 | 3.63 | - | 180,050 |
| Jan 5, 2026 | 3.67 | 3.69 | 3.48 | 3.63 | 3.63 | -0.82% | 265,767 |
| Jan 2, 2026 | 3.49 | 3.69 | 3.49 | 3.66 | 3.66 | 5.78% | 89,834 |
| Dec 31, 2025 | 3.39 | 3.55 | 3.37 | 3.46 | 3.46 | 2.67% | 190,729 |
| Dec 30, 2025 | 3.39 | 3.43 | 3.36 | 3.37 | 3.37 | -0.59% | 60,951 |
| Dec 29, 2025 | 3.40 | 3.42 | 3.36 | 3.39 | 3.39 | -0.29% | 40,150 |
| Dec 26, 2025 | 3.44 | 3.45 | 3.34 | 3.40 | 3.40 | 0.89% | 22,428 |
| Dec 24, 2025 | 3.39 | 3.49 | 3.37 | 3.37 | 3.37 | -0.59% | 17,536 |
| Dec 23, 2025 | 3.45 | 3.55 | 3.35 | 3.39 | 3.39 | -1.74% | 70,913 |
| Dec 22, 2025 | 3.38 | 3.67 | 3.38 | 3.45 | 3.45 | 1.47% | 171,022 |
| Dec 19, 2025 | 3.35 | 3.45 | 3.31 | 3.40 | 3.40 | 1.49% | 49,767 |
| Dec 18, 2025 | 3.44 | 3.44 | 3.33 | 3.35 | 3.35 | - | 27,389 |
| Dec 17, 2025 | 3.40 | 3.48 | 3.35 | 3.35 | 3.35 | 0.30% | 58,137 |
| Dec 16, 2025 | 3.24 | 3.40 | 3.24 | 3.34 | 3.34 | 3.09% | 47,457 |
| Dec 15, 2025 | 3.30 | 3.42 | 3.24 | 3.24 | 3.24 | -2.11% | 94,216 |
| Dec 12, 2025 | 3.30 | 3.40 | 3.30 | 3.31 | 3.31 | -1.49% | 86,675 |
| Dec 11, 2025 | 3.35 | 3.46 | 3.35 | 3.36 | 3.36 | -0.88% | 29,545 |
| Dec 10, 2025 | 3.48 | 3.48 | 3.36 | 3.39 | 3.39 | -2.31% | 42,846 |
| Dec 9, 2025 | 3.39 | 3.54 | 3.39 | 3.47 | 3.47 | 3.58% | 130,077 |
| Dec 8, 2025 | 3.22 | 3.35 | 3.21 | 3.35 | 3.35 | 4.04% | 65,802 |
| Dec 5, 2025 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | 35,495 |
| Dec 4, 2025 | 3.19 | 3.28 | 3.14 | 3.28 | 3.28 | 3.96% | 77,428 |
| Dec 3, 2025 | 3.12 | 3.21 | 3.10 | 3.16 | 3.16 | 0.48% | 40,425 |
| Dec 2, 2025 | 3.15 | 3.17 | 3.08 | 3.14 | 3.14 | -0.95% | 43,502 |
| Dec 1, 2025 | 3.17 | 3.20 | 3.13 | 3.17 | 3.17 | -0.31% | 33,768 |
| Nov 28, 2025 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.93% | 38,359 |
| Nov 26, 2025 | 3.18 | 3.23 | 3.14 | 3.21 | 3.21 | 0.31% | 26,486 |
| Nov 25, 2025 | 3.13 | 3.25 | 3.13 | 3.20 | 3.20 | 2.89% | 52,458 |
| Nov 24, 2025 | 3.17 | 3.27 | 3.11 | 3.11 | 3.11 | -2.51% | 61,128 |
| Nov 21, 2025 | 3.16 | 3.19 | 3.11 | 3.19 | 3.19 | 1.59% | 20,983 |
| Nov 20, 2025 | 3.10 | 3.29 | 3.10 | 3.14 | 3.14 | 0.64% | 133,257 |
| Nov 19, 2025 | 3.15 | 3.18 | 3.08 | 3.12 | 3.12 | -1.27% | 69,343 |
| Nov 18, 2025 | 3.01 | 3.16 | 3.01 | 3.16 | 3.16 | 5.33% | 60,772 |
| Nov 17, 2025 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | 149,570 |
| Nov 14, 2025 | 3.09 | 3.14 | 3.04 | 3.06 | 3.06 | -1.29% | 42,370 |
| Nov 13, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.31% | 48,704 |
| Nov 12, 2025 | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | 0.97% | 82,291 |
| Nov 11, 2025 | 2.99 | 3.06 | 2.98 | 3.00 | 3.00 | 0.37% | 47,649 |
| Nov 10, 2025 | 3.01 | 3.03 | 2.98 | 2.99 | 2.99 | - | 40,937 |
| Nov 7, 2025 | 2.99 | 3.04 | 2.95 | 2.99 | 2.99 | -1.64% | 51,145 |
| Nov 6, 2025 | 3.04 | 3.07 | 2.96 | 3.04 | 3.04 | 1.33% | 34,487 |
| Nov 5, 2025 | 3.07 | 3.11 | 2.95 | 3.00 | 3.00 | -2.91% | 65,878 |