Gracell Biotechnologies Inc. (GRCL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GRCL Historical Return
If you invested $1000 in Gracell Biotechnologies Inc. (GRCL) since IPO date, it would be worth $409.02 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $763.22. This corresponds to total returns of -59.1%, -23.68%, respectively, with annualized returns of -15.12%, -5.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GRCL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 22, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| February 21, 2024 | 10.26 | 10.25 | 10.25 | 10.28 | 10.17 | 6.42M |
| February 20, 2024 | 10.2 | 10.25 | 10.25 | 10.27 | 10.18 | 1.96M |
| February 16, 2024 | 10.23 | 10.14 | 10.14 | 10.23 | 10.09 | 2.17M |
| February 15, 2024 | 10.26 | 10.17 | 10.17 | 10.29 | 10.15 | 924,720 |
| February 14, 2024 | 10.35 | 10.27 | 10.27 | 10.35 | 10.27 | 548,341 |
| February 13, 2024 | 10.24 | 10.34 | 10.34 | 10.37 | 10.22 | 641,558 |
| February 12, 2024 | 10.3 | 10.26 | 10.26 | 10.35 | 10.23 | 348,369 |
| February 09, 2024 | 10.2 | 10.35 | 10.35 | 10.44 | 10.19 | 1.75M |
| February 08, 2024 | 10.18 | 10.23 | 10.23 | 10.25 | 10.18 | 441,904 |
| February 07, 2024 | 10.19 | 10.23 | 10.23 | 10.25 | 10.17 | 203,368 |
| February 06, 2024 | 10.18 | 10.24 | 10.24 | 10.25 | 10.18 | 332,466 |
| February 05, 2024 | 10.18 | 10.21 | 10.21 | 10.21 | 10.12 | 512,362 |
| February 02, 2024 | 10.16 | 10.21 | 10.21 | 10.25 | 10.16 | 342,220 |
| February 01, 2024 | 10.18 | 10.23 | 10.23 | 10.3 | 10.18 | 846,400 |
| January 31, 2024 | 10.1 | 10.22 | 10.22 | 10.33 | 10.1 | 2.1M |
| January 30, 2024 | 10.15 | 10.16 | 10.16 | 10.22 | 10.09 | 898,836 |
| January 29, 2024 | 10.06 | 10.18 | 10.18 | 10.21 | 10.06 | 1.83M |
| January 26, 2024 | 10.12 | 10.06 | 10.06 | 10.13 | 10.05 | 146,770 |
| January 25, 2024 | 10.06 | 10.06 | 10.06 | 10.22 | 10.04 | 2.23M |
| January 24, 2024 | 10.09 | 10.08 | 10.08 | 10.22 | 10.07 | 2.01M |
| January 23, 2024 | 10 | 10.09 | 10.09 | 10.18 | 10 | 1.59M |
| January 22, 2024 | 9.98 | 10.02 | 10.02 | 10.12 | 9.97 | 2.09M |
| January 19, 2024 | 9.98 | 9.99 | 9.99 | 10.01 | 9.94 | 866,389 |
| January 18, 2024 | 10.02 | 10 | 10 | 10.02 | 10 | 791,055 |
| January 17, 2024 | 10.01 | 10.02 | 10.02 | 10.04 | 10 | 377,315 |
| January 16, 2024 | 10 | 10.01 | 10.01 | 10.03 | 10 | 3.43M |
| January 12, 2024 | 10.03 | 10 | 10 | 10.05 | 10 | 2.07M |
| January 11, 2024 | 10.03 | 10.04 | 10.04 | 10.07 | 10.01 | 487,790 |
| January 10, 2024 | 10.03 | 10.04 | 10.04 | 10.07 | 10.01 | 922,475 |
| January 09, 2024 | 10.02 | 10.05 | 10.05 | 10.05 | 10.01 | 516,937 |
| January 08, 2024 | 10.04 | 10.01 | 10.01 | 10.08 | 10 | 2.43M |
| January 05, 2024 | 10.06 | 10.03 | 10.03 | 10.09 | 10.03 | 1.36M |
| January 04, 2024 | 10.05 | 10.1 | 10.1 | 10.12 | 10.05 | 580,121 |
| January 03, 2024 | 10.01 | 10.06 | 10.06 | 10.11 | 10.01 | 1.03M |
| January 02, 2024 | 9.97 | 10.1 | 10.1 | 10.1 | 9.97 | 859,320 |
| December 29, 2023 | 9.93 | 10.04 | 10.04 | 10.2 | 9.93 | 1.74M |
| December 28, 2023 | 9.9 | 9.93 | 9.93 | 9.97 | 9.89 | 6.36M |
| December 27, 2023 | 9.91 | 9.92 | 9.92 | 9.93 | 9.88 | 6.15M |
| December 26, 2023 | 9.91 | 9.92 | 9.92 | 9.95 | 9.85 | 16.12M |
| December 22, 2023 | 6.44 | 6.19 | 6.19 | 6.6 | 5.91 | 906,976 |
| December 21, 2023 | 6.21 | 6.4 | 6.4 | 6.55 | 6.11 | 571,765 |
| December 20, 2023 | 5.88 | 6.05 | 6.05 | 6.25 | 5.75 | 370,701 |
| December 19, 2023 | 5.64 | 5.87 | 5.87 | 6.13 | 5.64 | 668,731 |
| December 18, 2023 | 5.6 | 5.65 | 5.65 | 5.89 | 5.36 | 537,221 |
| December 15, 2023 | 5.46 | 5.66 | 5.66 | 5.73 | 5.28 | 345,222 |
| December 14, 2023 | 5.49 | 5.45 | 5.45 | 5.8 | 5.4 | 418,534 |
| December 13, 2023 | 5.32 | 5.31 | 5.31 | 5.7 | 5.05 | 687,883 |
| December 12, 2023 | 4.85 | 5.41 | 5.41 | 5.5 | 4.7 | 931,368 |
| December 11, 2023 | 5 | 4.87 | 4.87 | 5.1 | 4.66 | 172,307 |
| December 08, 2023 | 5.02 | 5.14 | 5.14 | 5.21 | 4.92 | 173,432 |
| December 07, 2023 | 5.06 | 5.13 | 5.13 | 5.18 | 4.9 | 324,944 |
| December 06, 2023 | 5.14 | 4.98 | 4.98 | 5.39 | 4.83 | 194,939 |
| December 05, 2023 | 5.11 | 5.08 | 5.08 | 5.2 | 4.65 | 282,179 |
| December 04, 2023 | 5.4 | 5.26 | 5.26 | 5.48 | 5.14 | 332,198 |
| December 01, 2023 | 4.88 | 5.29 | 5.29 | 5.31 | 4.77 | 257,130 |
| November 30, 2023 | 4.6 | 4.87 | 4.87 | 5 | 4.53 | 403,275 |
| November 29, 2023 | 4.6 | 4.53 | 4.53 | 4.75 | 4.39 | 613,541 |
| November 28, 2023 | 5.2 | 4.5 | 4.5 | 5.29 | 3.8 | 2.42M |
| November 27, 2023 | 5 | 5.4 | 5.4 | 5.68 | 4.93 | 599,927 |
AD
