Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
3.860
+0.100 (2.66%)
At close: Mar 6, 2026, 4:00 PM EST
3.870
+0.010 (0.26%)
After-hours: Mar 6, 2026, 5:15 PM EST
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.70 | 3.86 | 3.62 | 3.86 | 3.86 | 2.66% | 148,309 |
| Mar 5, 2026 | 3.86 | 3.86 | 3.58 | 3.76 | 3.76 | -2.84% | 262,888 |
| Mar 4, 2026 | 3.99 | 4.02 | 3.80 | 3.87 | 3.87 | -1.53% | 352,556 |
| Mar 3, 2026 | 4.06 | 4.11 | 3.81 | 3.93 | 3.93 | -3.44% | 217,647 |
| Mar 2, 2026 | 4.25 | 4.29 | 4.01 | 4.07 | 4.07 | -5.13% | 410,645 |
| Feb 27, 2026 | 4.09 | 4.30 | 4.07 | 4.29 | 4.29 | 4.13% | 149,018 |
| Feb 26, 2026 | 4.05 | 4.14 | 3.95 | 4.12 | 4.12 | 1.23% | 116,355 |
| Feb 25, 2026 | 4.14 | 4.21 | 3.95 | 4.07 | 4.07 | -1.21% | 108,287 |
| Feb 24, 2026 | 4.07 | 4.30 | 4.05 | 4.12 | 4.12 | 2.49% | 97,033 |
| Feb 23, 2026 | 3.88 | 4.10 | 3.88 | 4.02 | 4.02 | 3.61% | 109,351 |
| Feb 20, 2026 | 3.86 | 3.89 | 3.70 | 3.88 | 3.88 | -0.51% | 611,365 |
| Feb 19, 2026 | 3.98 | 4.05 | 3.89 | 3.90 | 3.90 | -1.27% | 66,473 |
| Feb 18, 2026 | 4.03 | 4.04 | 3.94 | 3.95 | 3.95 | 0.25% | 64,881 |
| Feb 17, 2026 | 3.65 | 4.10 | 3.64 | 3.94 | 3.94 | 9.14% | 408,925 |
| Feb 13, 2026 | 3.56 | 3.70 | 3.48 | 3.61 | 3.61 | 2.27% | 51,562 |
| Feb 12, 2026 | 3.65 | 3.65 | 3.48 | 3.53 | 3.53 | -1.67% | 37,420 |
| Feb 11, 2026 | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -2.18% | 37,772 |
| Feb 10, 2026 | 3.64 | 3.75 | 3.56 | 3.67 | 3.67 | 1.10% | 35,528 |
| Feb 9, 2026 | 3.59 | 3.69 | 3.56 | 3.63 | 3.63 | 0.83% | 39,604 |
| Feb 6, 2026 | 3.51 | 3.66 | 3.49 | 3.60 | 3.60 | 3.45% | 52,777 |
| Feb 5, 2026 | 3.72 | 3.74 | 3.45 | 3.48 | 3.48 | -5.43% | 92,220 |
| Feb 4, 2026 | 3.76 | 3.76 | 3.61 | 3.68 | 3.68 | -0.81% | 40,737 |
| Feb 3, 2026 | 3.73 | 3.82 | 3.63 | 3.71 | 3.71 | -1.07% | 74,281 |
| Feb 2, 2026 | 3.58 | 3.83 | 3.57 | 3.75 | 3.75 | 3.31% | 81,350 |
| Jan 30, 2026 | 3.54 | 3.68 | 3.48 | 3.63 | 3.63 | 3.42% | 73,783 |
| Jan 29, 2026 | 3.48 | 3.61 | 3.45 | 3.51 | 3.51 | - | 73,531 |
| Jan 28, 2026 | 3.75 | 3.81 | 3.50 | 3.51 | 3.51 | -6.65% | 87,502 |
| Jan 27, 2026 | 3.84 | 3.90 | 3.76 | 3.76 | 3.76 | -1.83% | 57,034 |
| Jan 26, 2026 | 3.83 | 3.90 | 3.75 | 3.83 | 3.83 | 0.26% | 31,395 |
| Jan 23, 2026 | 3.81 | 3.90 | 3.66 | 3.82 | 3.82 | 0.53% | 92,567 |
| Jan 22, 2026 | 3.68 | 3.94 | 3.60 | 3.80 | 3.80 | 3.54% | 146,086 |
| Jan 21, 2026 | 3.62 | 3.70 | 3.60 | 3.67 | 3.67 | 2.80% | 73,355 |
| Jan 20, 2026 | 3.40 | 3.70 | 3.40 | 3.57 | 3.57 | -2.19% | 249,245 |
| Jan 16, 2026 | 3.61 | 3.74 | 3.61 | 3.65 | 3.65 | 0.27% | 54,368 |
| Jan 15, 2026 | 3.69 | 3.73 | 3.59 | 3.64 | 3.64 | - | 54,605 |
| 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% | 104,807 |
| Jan 12, 2026 | 3.68 | 3.81 | 3.50 | 3.60 | 3.60 | -2.44% | 271,965 |
| Jan 9, 2026 | 3.85 | 3.92 | 3.68 | 3.69 | 3.69 | -2.89% | 212,083 |
| 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 |
| 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 |
| Oct 16, 2025 | 3.17 | 3.31 | 3.13 | 3.21 | 3.21 | 3.12% | 142,147 |
| Oct 15, 2025 | 2.99 | 3.22 | 2.98 | 3.11 | 3.11 | 3.42% | 198,981 |
| Oct 14, 2025 | 3.00 | 3.03 | 2.95 | 3.01 | 3.01 | 0.84% | 47,679 |
| Oct 13, 2025 | 2.98 | 3.02 | 2.96 | 2.99 | 2.99 | -0.17% | 70,341 |