Grace Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	3.00	3.04	2.90	2.93	2.93	-2.33%	92,074
Jun 20, 2025	3.10	3.10	2.96	3.00	3.00	-2.28%	95,213
Jun 18, 2025	2.91	3.07	2.91	3.07	3.07	7.34%	60,073
Jun 17, 2025	2.87	2.98	2.86	2.86	2.86	-1.04%	13,481
Jun 16, 2025	2.91	2.95	2.83	2.89	2.89	1.76%	51,403
Jun 13, 2025	2.86	2.98	2.80	2.84	2.84	-2.74%	35,642
Jun 12, 2025	2.87	2.96	2.87	2.92	2.92	2.46%	41,259
Jun 11, 2025	3.02	3.10	2.85	2.85	2.85	-4.36%	124,355
Jun 10, 2025	3.29	3.29	2.96	2.98	2.98	-5.70%	89,671
Jun 9, 2025	2.95	3.30	2.95	3.16	3.16	6.40%	138,305
Jun 6, 2025	2.98	3.00	2.96	2.97	2.97	0.34%	16,729
Jun 5, 2025	2.92	2.98	2.88	2.96	2.96	2.78%	13,508
Jun 4, 2025	2.80	2.99	2.80	2.88	2.88	2.13%	36,596
Jun 3, 2025	2.78	2.96	2.78	2.82	2.82	0.36%	18,275
Jun 2, 2025	2.77	2.85	2.76	2.81	2.81	1.33%	6,595
May 30, 2025	2.91	2.91	2.77	2.77	2.77	-4.48%	13,954
May 29, 2025	2.89	2.98	2.82	2.90	2.90	0.80%	19,040
May 28, 2025	2.93	2.97	2.83	2.88	2.88	-2.37%	33,167
May 27, 2025	3.04	3.04	2.91	2.95	2.95	-0.67%	18,355
May 23, 2025	3.05	3.05	2.93	2.97	2.97	-	12,561
May 22, 2025	2.93	2.97	2.88	2.97	2.97	1.75%	6,712
May 21, 2025	3.00	3.08	2.82	2.92	2.92	-1.65%	22,734
May 20, 2025	2.99	3.00	2.95	2.97	2.97	-0.74%	15,157
May 19, 2025	2.80	3.00	2.80	2.99	2.99	6.79%	32,655
May 16, 2025	2.75	2.80	2.75	2.80	2.80	3.21%	17,919
May 15, 2025	2.79	2.79	2.70	2.71	2.71	0.48%	5,933
May 14, 2025	2.66	2.76	2.66	2.70	2.70	3.85%	13,972
May 13, 2025	2.71	2.76	2.60	2.60	2.60	-4.41%	35,573
May 12, 2025	2.79	2.80	2.72	2.72	2.72	-	11,316
May 9, 2025	2.88	2.88	2.71	2.72	2.72	-2.86%	11,118
May 8, 2025	3.09	3.09	2.79	2.80	2.80	-7.28%	19,019
May 7, 2025	3.00	3.11	2.95	3.02	3.02	2.37%	171,417
May 6, 2025	2.99	3.03	2.81	2.95	2.95	-1.67%	29,911
May 5, 2025	3.14	3.14	2.91	3.00	3.00	-1.15%	37,893
May 2, 2025	2.79	3.09	2.72	3.04	3.04	11.99%	52,008
May 1, 2025	2.65	2.79	2.65	2.71	2.71	3.83%	10,319
Apr 30, 2025	2.44	2.61	2.44	2.61	2.61	1.95%	19,229
Apr 29, 2025	2.57	2.57	2.37	2.56	2.56	2.20%	14,463
Apr 28, 2025	2.43	2.54	2.43	2.51	2.51	0.60%	4,252
Apr 25, 2025	2.39	2.49	2.32	2.49	2.49	4.62%	10,544
Apr 24, 2025	2.29	2.38	2.28	2.38	2.38	3.48%	10,213
Apr 23, 2025	2.30	2.38	2.28	2.30	2.30	0.44%	12,687
Apr 22, 2025	2.20	2.29	2.15	2.29	2.29	6.51%	33,059
Apr 21, 2025	2.01	2.15	2.01	2.15	2.15	2.87%	10,309
Apr 17, 2025	2.04	2.20	2.00	2.09	2.09	2.45%	19,740
Apr 16, 2025	2.10	2.15	2.03	2.04	2.04	-5.56%	8,448
Apr 15, 2025	2.15	2.17	2.10	2.16	2.16	0.93%	11,474
Apr 14, 2025	1.98	2.16	1.98	2.14	2.14	8.08%	28,305
Apr 11, 2025	1.99	2.04	1.88	1.98	1.98	2.06%	37,074
Apr 10, 2025	2.00	2.13	1.94	1.94	1.94	-4.90%	6,627