Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
2.380
+0.010 (0.42%)
At close: Jun 26, 2026, 4:00 PM EDT
2.340
-0.040 (-1.68%)
After-hours: Jun 26, 2026, 4:55 PM EDT
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.33 | 2.45 | 2.32 | 2.38 | 2.38 | 0.42% | 269,627 |
| Jun 25, 2026 | 2.35 | 2.37 | 2.29 | 2.37 | 2.37 | 1.72% | 228,272 |
| Jun 24, 2026 | 2.41 | 2.49 | 2.31 | 2.33 | 2.33 | -2.51% | 170,487 |
| Jun 23, 2026 | 2.24 | 2.47 | 2.24 | 2.39 | 2.39 | 5.75% | 394,813 |
| Jun 22, 2026 | 2.30 | 2.40 | 2.26 | 2.26 | 2.26 | -5.04% | 260,812 |
| Jun 18, 2026 | 2.22 | 2.38 | 2.22 | 2.38 | 2.38 | 7.21% | 280,288 |
| Jun 17, 2026 | 2.20 | 2.31 | 2.20 | 2.22 | 2.22 | - | 164,319 |
| Jun 16, 2026 | 2.22 | 2.27 | 2.16 | 2.22 | 2.22 | 0.45% | 210,055 |
| Jun 15, 2026 | 2.20 | 2.25 | 2.13 | 2.21 | 2.21 | 0.45% | 365,842 |
| Jun 12, 2026 | 2.31 | 2.34 | 2.16 | 2.20 | 2.20 | -4.35% | 412,679 |
| Jun 11, 2026 | 2.32 | 2.35 | 2.29 | 2.30 | 2.30 | -0.43% | 223,148 |
| Jun 10, 2026 | 2.31 | 2.39 | 2.26 | 2.31 | 2.31 | -0.86% | 133,603 |
| Jun 9, 2026 | 2.35 | 2.41 | 2.27 | 2.33 | 2.33 | 1.30% | 151,683 |
| Jun 8, 2026 | 2.30 | 2.33 | 2.27 | 2.30 | 2.30 | - | 165,880 |
| Jun 5, 2026 | 2.38 | 2.52 | 2.26 | 2.30 | 2.30 | -3.77% | 286,113 |
| Jun 4, 2026 | 2.43 | 2.55 | 2.37 | 2.39 | 2.39 | -2.45% | 360,787 |
| Jun 3, 2026 | 2.53 | 2.57 | 2.44 | 2.45 | 2.45 | -2.00% | 185,392 |
| Jun 2, 2026 | 2.69 | 2.69 | 2.42 | 2.50 | 2.50 | -7.06% | 244,149 |
| Jun 1, 2026 | 2.52 | 2.71 | 2.51 | 2.69 | 2.69 | 4.67% | 507,341 |
| May 29, 2026 | 2.43 | 2.60 | 2.40 | 2.57 | 2.57 | 5.76% | 418,452 |
| May 28, 2026 | 2.33 | 2.46 | 2.32 | 2.43 | 2.43 | 4.29% | 260,344 |
| May 27, 2026 | 2.32 | 2.40 | 2.30 | 2.33 | 2.33 | -1.27% | 89,118 |
| May 26, 2026 | 2.21 | 2.39 | 2.21 | 2.36 | 2.36 | 7.27% | 525,806 |
| May 22, 2026 | 2.25 | 2.30 | 2.18 | 2.20 | 2.20 | -1.79% | 259,833 |
| May 21, 2026 | 2.15 | 2.26 | 2.15 | 2.24 | 2.24 | 2.75% | 191,187 |
| May 20, 2026 | 2.11 | 2.22 | 2.11 | 2.18 | 2.18 | 1.40% | 264,974 |
| May 19, 2026 | 2.14 | 2.20 | 2.10 | 2.15 | 2.15 | -0.92% | 295,790 |
| May 18, 2026 | 2.13 | 2.22 | 2.08 | 2.17 | 2.17 | 0.46% | 409,672 |
| May 15, 2026 | 2.17 | 2.21 | 2.11 | 2.16 | 2.16 | -1.37% | 268,418 |
| May 14, 2026 | 2.21 | 2.26 | 2.17 | 2.19 | 2.19 | -2.67% | 408,624 |
| May 13, 2026 | 2.30 | 2.33 | 2.19 | 2.25 | 2.25 | -3.43% | 519,995 |
| May 12, 2026 | 2.35 | 2.35 | 2.24 | 2.33 | 2.33 | -0.85% | 220,244 |
| May 11, 2026 | 2.32 | 2.45 | 2.30 | 2.35 | 2.35 | 0.43% | 291,346 |
| May 8, 2026 | 2.26 | 2.35 | 2.22 | 2.34 | 2.34 | 4.00% | 302,936 |
| May 7, 2026 | 2.37 | 2.40 | 2.21 | 2.25 | 2.25 | -5.06% | 355,672 |
| May 6, 2026 | 2.35 | 2.56 | 2.35 | 2.37 | 2.37 | 1.72% | 1,412,246 |
| May 5, 2026 | 2.35 | 2.38 | 2.27 | 2.33 | 2.33 | -1.27% | 297,533 |
| May 4, 2026 | 2.35 | 2.38 | 2.23 | 2.36 | 2.36 | 0.85% | 406,180 |
| May 1, 2026 | 2.30 | 2.49 | 2.29 | 2.34 | 2.34 | 4.46% | 802,158 |
| Apr 30, 2026 | 2.10 | 2.28 | 2.07 | 2.24 | 2.24 | 6.67% | 765,244 |
| Apr 29, 2026 | 2.10 | 2.14 | 2.03 | 2.10 | 2.10 | - | 482,128 |
| Apr 28, 2026 | 2.11 | 2.15 | 2.04 | 2.10 | 2.10 | -2.78% | 582,579 |
| Apr 27, 2026 | 2.33 | 2.35 | 2.10 | 2.16 | 2.16 | -6.09% | 1,053,126 |
| Apr 24, 2026 | 2.22 | 2.41 | 2.10 | 2.30 | 2.30 | -2.13% | 3,319,710 |
| Apr 23, 2026 | 4.35 | 4.64 | 1.79 | 2.35 | 2.35 | -45.48% | 6,546,727 |
| Apr 22, 2026 | 4.63 | 4.63 | 4.12 | 4.31 | 4.31 | -7.51% | 1,255,169 |
| Apr 21, 2026 | 4.70 | 4.80 | 4.48 | 4.66 | 4.66 | 1.53% | 589,745 |
| Apr 20, 2026 | 4.75 | 5.06 | 4.50 | 4.59 | 4.59 | -0.22% | 1,074,437 |
| Apr 17, 2026 | 4.58 | 4.98 | 4.53 | 4.60 | 4.60 | 2.45% | 1,000,784 |
| Apr 16, 2026 | 4.43 | 4.57 | 4.05 | 4.49 | 4.49 | 2.98% | 619,757 |
| Apr 15, 2026 | 4.30 | 4.75 | 4.29 | 4.36 | 4.36 | 1.87% | 1,087,139 |
| Apr 14, 2026 | 3.99 | 4.37 | 3.95 | 4.28 | 4.28 | 12.04% | 747,554 |
| 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 |