Grace Therapeutics, Inc. (GRCE)
NASDAQ: GRCE · Real-Time Price · USD
3.220
-0.060 (-1.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
Grace Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Oct 10, 2025 | 3.02 | 3.08 | 2.98 | 2.99 | 2.99 | -0.99% | 127,070 |
| Oct 9, 2025 | 3.00 | 3.09 | 3.00 | 3.02 | 3.02 | 0.57% | 153,609 |
| Oct 8, 2025 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 56,964 |
| Oct 7, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.10% | 61,132 |
| Oct 6, 2025 | 3.00 | 3.07 | 2.96 | 3.02 | 3.02 | -0.17% | 44,405 |
| Oct 3, 2025 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | 0.17% | 27,322 |
| Oct 2, 2025 | 3.04 | 3.05 | 2.98 | 3.02 | 3.02 | -1.63% | 55,458 |
| Oct 1, 2025 | 3.01 | 3.09 | 2.98 | 3.07 | 3.07 | 3.12% | 83,443 |
| Sep 30, 2025 | 3.01 | 3.01 | 2.91 | 2.98 | 2.98 | 0.24% | 48,079 |
| Sep 29, 2025 | 3.10 | 3.10 | 2.96 | 2.97 | 2.97 | -3.88% | 102,887 |
| Sep 26, 2025 | 3.07 | 3.11 | 3.04 | 3.09 | 3.09 | 0.32% | 29,107 |