NASDAQ:GRCE | Historical Stock Price | Grace Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.69$6.98$28.84$119.10$491.83$2,031.122012-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.89$2.8928,500——
2023-12-28$2.91$2.91106,000——
2023-12-27$3.05$3.05255,600——
2023-12-26$2.25$2.2521,600——
2023-12-22$2.29$2.2923,100——
2023-12-21$2.24$2.2430,700——
2023-12-20$2.24$2.2416,300——
2023-12-19$2.14$2.148,700——
2023-12-18$2.13$2.1317,200——
2023-12-15$2.15$2.1511,700——
2023-12-14$2.13$2.1332,000——
2023-12-13$2.12$2.129,400——
2023-12-12$2.16$2.1621,900——
2023-12-11$2.21$2.214,800——
2023-12-08$2.30$2.307,400——
2023-12-07$2.33$2.337,300——
2023-12-06$2.23$2.2312,400——
2023-12-05$2.28$2.2812,100——
2023-12-04$2.33$2.3326,700——
2023-12-01$2.16$2.166,600——
2023-11-30$2.17$2.1719,500——
2023-11-29$2.05$2.0513,200——
2023-11-28$2.08$2.0812,200——
2023-11-27$2.15$2.1511,400——
2023-11-24$2.11$2.1111,800——
2023-11-22$2.09$2.0915,500——
2023-11-21$2.10$2.1010,300——
2023-11-20$2.12$2.1211,100——
2023-11-17$2.17$2.174,800——
2023-11-16$2.18$2.184,300——
2023-11-15$2.18$2.187,800——
2023-11-14$2.18$2.1813,600——
2023-11-13$2.15$2.1516,700——
2023-11-10$2.22$2.2210,200——
2023-11-09$2.27$2.2713,100——
2023-11-08$2.45$2.4510,200——
2023-11-07$2.47$2.4716,100——
2023-11-06$2.46$2.468,500——
2023-11-03$2.40$2.408,500——
2023-11-02$2.34$2.3423,100——
2023-11-01$2.41$2.415,000——
2023-10-31$2.36$2.3610,600——
2023-10-30$2.40$2.4017,200——
2023-10-27$2.40$2.406,900——
2023-10-26$2.43$2.439,800——
2023-10-25$2.37$2.3718,100——
2023-10-24$2.40$2.4013,100——
2023-10-23$2.39$2.399,100——
2023-10-20$2.43$2.436,900——
2023-10-19$2.49$2.4916,700——
2023-10-18$2.61$2.6116,900——
2023-10-17$2.61$2.614,600——
2023-10-16$2.68$2.685,200——
2023-10-13$2.60$2.604,600——
2023-10-12$2.64$2.6422,300——
2023-10-11$2.61$2.6155,300——
2023-10-10$2.58$2.5818,800——
2023-10-09$2.61$2.6125,300——
2023-10-06$2.65$2.6527,200——
2023-10-05$2.58$2.5822,100——
2023-10-04$2.59$2.5956,500——
2023-10-03$2.66$2.6637,700——
2023-10-02$2.82$2.8250,500——
2023-09-29$2.78$2.78105,300——
2023-09-28$2.95$2.95324,600——
2023-09-27$2.77$2.77509,600——
2023-09-26$2.41$2.411,400,700——
2023-09-25$1.78$1.7811,600——
2023-09-22$1.77$1.7730,600——
2023-09-21$1.88$1.8818,300——
2023-09-20$1.92$1.926,800——
2023-09-19$1.97$1.973,600——
2023-09-18$2.01$2.016,000——
2023-09-15$2.01$2.016,800——
2023-09-14$2.01$2.0124,800——
2023-09-13$2.01$2.0110,000——
2023-09-12$2.02$2.027,400——
2023-09-11$2.05$2.057,200——
2023-09-08$2.12$2.126,800——
2023-09-07$2.08$2.085,500——
2023-09-06$2.13$2.135,000——
2023-09-05$2.09$2.095,400——
2023-09-01$2.10$2.108,300——
2023-08-31$2.06$2.063,100——
2023-08-30$2.08$2.086,500——
2023-08-29$2.07$2.075,600——
2023-08-28$2.04$2.047,400——
2023-08-25$2.02$2.0211,200——
2023-08-24$2.10$2.1012,900——
2023-08-23$2.08$2.087,700——
2023-08-22$2.14$2.146,000——
2023-08-21$2.19$2.196,300——
2023-08-18$2.16$2.169,300——
2023-08-17$2.15$2.1518,100——
2023-08-16$2.15$2.1525,500——
2023-08-15$2.21$2.2127,700——
2023-08-14$2.41$2.4135,000——
2023-08-11$2.42$2.426,300——
2023-08-10$2.42$2.4211,400——
2023-08-09$2.43$2.4314,800——
2023-08-08$2.41$2.4138,500——
2023-08-07$2.44$2.4422,900——
2023-08-04$2.44$2.4423,800——
2023-08-03$2.50$2.506,000——
2023-08-02$2.52$2.524,500——
2023-08-01$2.58$2.584,400——
2023-07-31$2.58$2.5811,300——
2023-07-28$2.48$2.4811,900——
2023-07-27$2.46$2.4627,600——
2023-07-26$2.56$2.565,700——
2023-07-25$2.56$2.5612,700——
2023-07-24$2.55$2.5527,700——
2023-07-21$2.54$2.5414,600——
2023-07-20$2.53$2.538,300——
2023-07-19$2.54$2.5414,500——
2023-07-18$2.51$2.5121,500——
2023-07-17$2.65$2.6527,900——
2023-07-14$2.50$2.5037,000——
2023-07-13$2.64$2.6447,900——
2023-07-12$2.56$2.56141,800——
2023-07-11$2.38$2.38176,800——
2023-07-10$2.82$2.82292,900——
2023-07-07$3.12$3.1287,383——
2023-07-06$3.54$3.5424,217——
2023-07-05$3.72$3.72142,233——
2023-07-03$3.12$3.125,083——
2023-06-30$3.18$3.188,250——
2023-06-29$3.18$3.187,533——
2023-06-28$3.18$3.186,333——
2023-06-27$3.18$3.1817,117——
2023-06-26$3.24$3.2413,267——
2023-06-23$3.36$3.3611,283——
2023-06-22$3.42$3.426,217——
2023-06-21$3.42$3.426,767——
2023-06-20$3.42$3.4218,017——
2023-06-16$3.42$3.4218,283——
2023-06-15$3.42$3.4225,200——
2023-06-14$3.18$3.1813,550——
2023-06-13$3.00$3.0012,217——
2023-06-12$2.94$2.9413,517——
2023-06-09$2.94$2.945,733——
2023-06-08$2.94$2.9435,667——
2023-06-07$3.18$3.1812,233——
2023-06-06$3.24$3.2410,350——
2023-06-05$3.24$3.248,317——
2023-06-02$3.24$3.2410,067——
2023-06-01$3.18$3.185,167——
2023-05-31$3.24$3.247,667——
2023-05-30$3.36$3.3612,850——
2023-05-26$3.24$3.246,717——
2023-05-25$3.18$3.1811,383——
2023-05-24$3.12$3.1212,367——
2023-05-23$3.12$3.1212,500——
2023-05-22$3.06$3.0614,650——
2023-05-19$2.88$2.883,917——
2023-05-18$2.94$2.9415,333——
2023-05-17$3.00$3.0010,433——
2023-05-16$3.12$3.1223,867——
2023-05-15$2.94$2.9416,983——
2023-05-12$2.82$2.828,400——
2023-05-11$2.88$2.888,667——
2023-05-10$2.88$2.8820,717——
2023-05-09$2.88$2.887,550——
2023-05-08$2.76$2.769,967——
2023-05-05$2.70$2.705,883——
2023-05-04$2.64$2.645,233——
2023-05-03$2.70$2.709,100——
2023-05-02$2.58$2.587,483——
2023-05-01$2.76$2.764,133——
2023-04-28$2.70$2.706,233——
2023-04-27$2.76$2.764,783——
2023-04-26$2.70$2.708,650——
2023-04-25$2.88$2.886,183——
2023-04-24$2.88$2.886,500——
2023-04-21$2.82$2.825,000——
2023-04-20$2.88$2.886,033——
2023-04-19$2.82$2.825,533——
2023-04-18$2.88$2.888,667——
2023-04-17$2.88$2.886,400——
2023-04-14$2.82$2.826,600——
2023-04-13$2.88$2.885,417——
2023-04-12$2.76$2.767,983——
2023-04-11$2.82$2.8210,733——
2023-04-10$2.76$2.766,233——
2023-04-06$2.64$2.6410,300——
2023-04-05$2.58$2.5818,883——
2023-04-04$2.70$2.7021,717——
2023-04-03$2.76$2.767,200——
2023-03-31$2.76$2.7629,033——
2023-03-30$2.64$2.643,483——
2023-03-29$2.58$2.589,250——
2023-03-28$2.58$2.583,267——
2023-03-27$2.58$2.584,050——
2023-03-24$2.58$2.583,883——
2023-03-23$2.64$2.646,083——
2023-03-22$2.76$2.766,033——
2023-03-21$2.76$2.764,350——
2023-03-20$2.58$2.587,900——
2023-03-17$2.64$2.645,800——
2023-03-16$2.76$2.7612,917——
2023-03-15$2.64$2.6411,400——
2023-03-14$2.70$2.707,117——
2023-03-13$2.70$2.7019,017——
2023-03-10$2.76$2.7611,650——
2023-03-09$2.82$2.8216,917——
2023-03-08$3.00$3.0011,117——
2023-03-07$3.00$3.0011,100——
2023-03-06$2.94$2.9414,933——
2023-03-03$2.94$2.9413,117——
2023-03-02$2.94$2.9417,250——
2023-03-01$3.06$3.066,233——
2023-02-28$3.06$3.0614,133——
2023-02-27$3.18$3.1812,433——
2023-02-24$3.24$3.2421,433——
2023-02-23$3.54$3.547,367——
2023-02-22$3.42$3.4212,133——
2023-02-21$3.78$3.788,633——
2023-02-17$3.78$3.7813,283——
2023-02-16$3.84$3.8411,567——
2023-02-15$3.84$3.849,517——
2023-02-14$3.96$3.9615,733——
2023-02-13$3.84$3.8434,833——
2023-02-10$4.08$4.0810,433——
2023-02-09$4.14$4.142,917——
2023-02-08$4.14$4.1413,767——
2023-02-07$4.26$4.2610,000——
2023-02-06$4.26$4.2618,317——
2023-02-03$4.14$4.1421,000——
2023-02-02$4.14$4.1428,850——
2023-02-01$3.96$3.9626,700——
2023-01-31$4.26$4.2619,467——
2023-01-30$4.38$4.3816,183——
2023-01-27$4.26$4.2619,517——
2023-01-26$4.32$4.3223,550——
2023-01-25$4.50$4.5022,500——
2023-01-24$4.74$4.7414,150——
2023-01-23$4.86$4.8628,433——
2023-01-20$4.86$4.8618,483——
2023-01-19$4.80$4.8020,200——
2023-01-18$4.68$4.6837,633——
2023-01-17$4.50$4.5044,267——
2023-01-13$4.26$4.2618,300——
2023-01-12$4.26$4.2627,500——
2023-01-11$4.14$4.1431,867——
2023-01-10$4.32$4.3226,433——
2023-01-09$4.08$4.0834,833——
2023-01-06$4.26$4.2697,567——
2023-01-05$3.66$3.66161,917——
2023-01-04$3.12$3.1226,850——
2023-01-03$3.00$3.0038,850——