Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
3.380
-0.020 (-0.59%)
Dec 29, 2025, 2:38 PM EST - Market open
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3.40 | 3.41 | 3.36 | 3.40 | - | - | 11,947 |
| 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% | 70,797 |
| Dec 22, 2025 | 3.38 | 3.67 | 3.38 | 3.45 | 3.45 | 1.47% | 170,894 |
| Dec 19, 2025 | 3.35 | 3.45 | 3.31 | 3.40 | 3.40 | 1.49% | 49,766 |
| 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% | 42,696 |
| Dec 9, 2025 | 3.39 | 3.54 | 3.39 | 3.47 | 3.47 | 3.58% | 128,363 |
| 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% | 75,795 |
| Dec 3, 2025 | 3.12 | 3.21 | 3.10 | 3.16 | 3.16 | 0.48% | 38,023 |
| 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% | 33,758 |
| Nov 28, 2025 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.93% | 36,858 |
| 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% | 60,907 |
| 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% | 131,252 |
| 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 |
| Nov 4, 2025 | 3.10 | 3.12 | 3.05 | 3.09 | 3.09 | -0.64% | 38,552 |
| Nov 3, 2025 | 3.11 | 3.16 | 3.10 | 3.11 | 3.11 | -1.43% | 18,197 |
| Oct 31, 2025 | 3.18 | 3.19 | 3.15 | 3.16 | 3.16 | -1.10% | 15,321 |
| Oct 30, 2025 | 3.10 | 3.24 | 3.10 | 3.19 | 3.19 | 1.92% | 46,126 |
| Oct 29, 2025 | 3.18 | 3.24 | 3.13 | 3.13 | 3.13 | -1.88% | 10,152 |
| Oct 28, 2025 | 3.15 | 3.25 | 3.10 | 3.19 | 3.19 | 1.27% | 89,149 |
| Oct 27, 2025 | 3.14 | 3.23 | 3.12 | 3.15 | 3.15 | 0.22% | 70,537 |
| Oct 24, 2025 | 3.17 | 3.20 | 3.13 | 3.14 | 3.14 | -0.22% | 47,196 |
| Oct 23, 2025 | 3.16 | 3.24 | 3.10 | 3.15 | 3.15 | 1.94% | 57,802 |
| Oct 22, 2025 | 3.16 | 3.21 | 3.07 | 3.09 | 3.09 | -1.90% | 80,283 |
| Oct 21, 2025 | 3.25 | 3.40 | 3.11 | 3.15 | 3.15 | -2.17% | 86,553 |
| Oct 20, 2025 | 3.11 | 3.28 | 3.11 | 3.22 | 3.22 | 3.21% | 55,603 |
| Oct 17, 2025 | 3.19 | 3.19 | 3.08 | 3.12 | 3.12 | -2.80% | 53,174 |