Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
2.100
-0.060 (-2.78%)
At close: Apr 28, 2026, 4:00 PM EDT
2.080
-0.020 (-0.95%)
After-hours: Apr 28, 2026, 5:26 PM EDT
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.11 | 2.15 | 2.04 | 2.11 | 2.11 | -2.31% | 582,139 |
| Apr 27, 2026 | 2.33 | 2.35 | 2.10 | 2.16 | 2.16 | -6.09% | 1,051,602 |
| Apr 24, 2026 | 2.22 | 2.41 | 2.10 | 2.30 | 2.30 | -2.13% | 3,288,513 |
| Apr 23, 2026 | 4.35 | 4.64 | 1.79 | 2.35 | 2.35 | -45.48% | 6,436,419 |
| Apr 22, 2026 | 4.63 | 4.63 | 4.12 | 4.31 | 4.31 | -7.51% | 1,222,467 |
| Apr 21, 2026 | 4.70 | 4.80 | 4.48 | 4.66 | 4.66 | 1.53% | 583,273 |
| Apr 20, 2026 | 4.75 | 5.06 | 4.50 | 4.59 | 4.59 | -0.22% | 1,059,978 |
| Apr 17, 2026 | 4.58 | 4.98 | 4.53 | 4.60 | 4.60 | 2.45% | 946,955 |
| Apr 16, 2026 | 4.43 | 4.57 | 4.05 | 4.49 | 4.49 | 2.98% | 600,769 |
| Apr 15, 2026 | 4.30 | 4.75 | 4.29 | 4.36 | 4.36 | 1.87% | 1,081,348 |
| Apr 14, 2026 | 3.99 | 4.37 | 3.95 | 4.28 | 4.28 | 12.04% | 746,798 |
| Apr 13, 2026 | 3.48 | 3.86 | 3.48 | 3.82 | 3.82 | 6.41% | 573,929 |
| Apr 10, 2026 | 3.63 | 3.77 | 3.45 | 3.59 | 3.59 | -0.83% | 415,773 |
| Apr 9, 2026 | 3.56 | 3.81 | 3.45 | 3.62 | 3.62 | 1.40% | 575,227 |
| Apr 8, 2026 | 3.51 | 3.69 | 3.29 | 3.57 | 3.57 | 7.21% | 823,470 |
| Apr 7, 2026 | 4.09 | 4.21 | 2.50 | 3.33 | 3.33 | -18.18% | 5,640,474 |
| Apr 6, 2026 | 5.10 | 5.11 | 4.04 | 4.07 | 4.07 | -20.66% | 1,700,041 |
| Apr 2, 2026 | 4.82 | 5.18 | 4.70 | 5.13 | 5.13 | 5.12% | 670,445 |
| Apr 1, 2026 | 4.65 | 5.05 | 4.65 | 4.88 | 4.88 | 5.40% | 741,372 |
| Mar 31, 2026 | 4.36 | 4.69 | 4.35 | 4.63 | 4.63 | 6.19% | 540,441 |
| Mar 30, 2026 | 4.68 | 4.68 | 4.32 | 4.36 | 4.36 | -6.64% | 477,718 |
| Mar 27, 2026 | 4.78 | 4.91 | 4.59 | 4.67 | 4.67 | -2.10% | 522,328 |
| Mar 26, 2026 | 4.69 | 4.85 | 4.55 | 4.77 | 4.77 | 1.71% | 796,191 |
| Mar 25, 2026 | 4.51 | 4.94 | 4.47 | 4.69 | 4.69 | 5.63% | 912,262 |
| Mar 24, 2026 | 4.53 | 4.59 | 4.33 | 4.44 | 4.44 | 0.23% | 323,229 |
| Mar 23, 2026 | 4.50 | 4.59 | 4.33 | 4.43 | 4.43 | 0.23% | 200,544 |
| Mar 20, 2026 | 4.36 | 4.70 | 4.35 | 4.42 | 4.42 | 0.91% | 490,091 |
| Mar 19, 2026 | 4.47 | 4.51 | 4.26 | 4.38 | 4.38 | -1.35% | 259,740 |
| Mar 18, 2026 | 4.50 | 4.55 | 4.23 | 4.44 | 4.44 | -0.22% | 484,441 |
| Mar 17, 2026 | 4.55 | 4.71 | 4.41 | 4.45 | 4.45 | 0.68% | 617,390 |
| Mar 16, 2026 | 4.22 | 4.65 | 4.16 | 4.42 | 4.42 | 5.24% | 560,399 |
| Mar 13, 2026 | 4.20 | 4.46 | 4.04 | 4.20 | 4.20 | 3.45% | 372,714 |
| Mar 12, 2026 | 4.10 | 4.65 | 4.00 | 4.06 | 4.06 | 2.78% | 2,174,173 |
| Mar 11, 2026 | 3.95 | 4.10 | 3.92 | 3.95 | 3.95 | - | 370,481 |
| Mar 10, 2026 | 3.96 | 4.11 | 3.93 | 3.95 | 3.95 | 0.51% | 257,158 |
| Mar 9, 2026 | 3.76 | 4.04 | 3.76 | 3.93 | 3.93 | 1.81% | 253,308 |
| Mar 6, 2026 | 3.70 | 3.86 | 3.62 | 3.86 | 3.86 | 2.66% | 148,690 |
| Mar 5, 2026 | 3.86 | 3.86 | 3.58 | 3.76 | 3.76 | -2.84% | 262,893 |
| Mar 4, 2026 | 3.99 | 4.02 | 3.80 | 3.87 | 3.87 | -1.53% | 352,572 |
| Mar 3, 2026 | 4.06 | 4.11 | 3.81 | 3.93 | 3.93 | -3.44% | 217,652 |
| Mar 2, 2026 | 4.25 | 4.29 | 4.01 | 4.07 | 4.07 | -5.13% | 411,621 |
| Feb 27, 2026 | 4.09 | 4.30 | 4.07 | 4.29 | 4.29 | 4.13% | 150,762 |
| Feb 26, 2026 | 4.05 | 4.14 | 3.95 | 4.12 | 4.12 | 1.23% | 117,231 |
| 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% | 97,352 |
| 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% | 67,975 |
| Feb 18, 2026 | 4.03 | 4.04 | 3.94 | 3.95 | 3.95 | 0.25% | 64,888 |
| 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% | 51,592 |
| 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% | 37,773 |
| Feb 10, 2026 | 3.64 | 3.75 | 3.56 | 3.67 | 3.67 | 1.10% | 35,538 |
| Feb 9, 2026 | 3.59 | 3.69 | 3.56 | 3.63 | 3.63 | 0.83% | 41,625 |
| Feb 6, 2026 | 3.51 | 3.66 | 3.49 | 3.60 | 3.60 | 3.45% | 55,077 |
| 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% | 74,604 |
| Feb 2, 2026 | 3.58 | 3.83 | 3.57 | 3.75 | 3.75 | 3.31% | 86,556 |
| Jan 30, 2026 | 3.54 | 3.68 | 3.48 | 3.63 | 3.63 | 3.42% | 73,784 |
| Jan 29, 2026 | 3.48 | 3.61 | 3.45 | 3.51 | 3.51 | - | 73,555 |
| 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% | 57,038 |
| Jan 26, 2026 | 3.83 | 3.90 | 3.75 | 3.83 | 3.83 | 0.26% | 32,510 |
| Jan 23, 2026 | 3.81 | 3.90 | 3.66 | 3.82 | 3.82 | 0.53% | 92,598 |
| Jan 22, 2026 | 3.68 | 3.94 | 3.60 | 3.80 | 3.80 | 3.54% | 146,887 |
| 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 |