GRI Bio, Inc. (GRI) NASDAQ

Currency In USD

GRI Historical Return

If you invested $1000 in GRI Bio, Inc. (GRI) since IPO date, it would be worth $0 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $40.92. This corresponds to total returns of -100%, -100%, -95.91%, respectively, with annualized returns of -94.05%, -95.02%, -95.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GRI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1.72	1.65	1.65	1.72	1.65	82,417
August 20, 2026	1.73	1.67	1.67	1.77	1.66	27,371
August 19, 2026	1.75	1.73	1.73	1.79	1.73	0
August 18, 2026	1.74	1.71	1.71	1.8	1.69	43,812
August 17, 2026	1.63	1.73	1.73	1.75	1.61	56,767
August 14, 2026	1.82	1.67	1.67	1.82	1.66	103,847
August 13, 2026	1.9	1.77	1.77	1.9	1.71	0
August 12, 2026	2.04	1.95	1.95	2.22	1.89	0
August 11, 2026	1.86	2.2	2.2	2.55	1.75	0
August 10, 2026	1.52	1.7	1.7	1.79	1.5	259,733
August 07, 2026	1.47	1.47	1.47	1.47	1.41	32,285
August 06, 2026	1.5	1.55	1.55	1.55	1.47	15,570
August 05, 2026	1.57	1.53	1.53	1.58	1.53	22,217
August 04, 2026	1.56	1.59	1.59	1.62	1.56	45,338
August 03, 2026	1.45	1.44	1.44	1.47	1.42	20,544
July 31, 2026	1.47	1.38	1.38	1.47	1.36	23,189
July 30, 2026	1.48	1.41	1.41	1.49	1.39	27,692
July 29, 2026	1.44	1.47	1.47	1.5	1.41	24,715
July 28, 2026	1.42	1.43	1.43	1.43	1.4	19,553
July 27, 2026	1.41	1.4	1.4	1.43	1.4	22,363
July 23, 2026	1.47	1.5	1.5	1.52	1.46	14,814
July 22, 2026	1.55	1.46	1.46	1.55	1.46	22,926
July 21, 2026	1.46	1.51	1.51	1.53	1.43	17,992
July 20, 2026	1.51	1.47	1.47	1.51	1.42	26,336
July 17, 2026	1.54	1.5	1.5	1.54	1.47	47,533
July 16, 2026	1.65	1.54	1.54	1.65	1.53	14,853
July 15, 2026	1.58	1.62	1.62	1.65	1.53	33,324
July 14, 2026	1.61	1.57	1.57	1.67	1.54	67,056
July 13, 2026	1.72	1.62	1.62	1.72	1.59	54,677
July 10, 2026	1.73	1.74	1.74	1.74	1.7	26,590
July 09, 2026	1.78	1.78	1.78	1.83	1.78	42,833
July 08, 2026	1.79	1.77	1.77	1.79	1.75	18,627
July 07, 2026	1.82	1.83	1.83	1.84	1.77	73,198
July 06, 2026	1.83	1.81	1.81	1.86	1.8	48,822
July 02, 2026	1.82	1.87	1.87	1.89	1.8	37,452
July 01, 2026	1.76	1.78	1.78	1.83	1.74	45,936
June 30, 2026	1.85	1.77	1.77	1.87	1.72	42,816
June 29, 2026	1.9	1.86	1.86	1.9	1.83	29,023
June 26, 2026	1.97	1.87	1.87	1.97	1.79	110,510
June 25, 2026	1.91	1.96	1.96	1.99	1.84	81,085
June 24, 2026	1.91	1.84	1.84	1.95	1.81	91,911
June 23, 2026	1.85	1.86	1.86	1.89	1.72	49,694
June 22, 2026	1.88	1.87	1.87	1.88	1.86	52,727
June 18, 2026	1.88	1.88	1.88	1.94	1.81	624,070
June 17, 2026	2.19	2.32	2.32	2.33	2.05	640,046
June 16, 2026	2.26	2.17	2.17	2.27	2.16	16,220
June 15, 2026	2.26	2.29	2.29	2.32	2.25	29,294
June 12, 2026	2.26	2.25	2.25	2.33	2.2	50,643
June 11, 2026	2.26	2.31	2.31	2.35	2.2	68,746
June 10, 2026	2.2	2.31	2.31	2.31	2.13	95,059
June 09, 2026	2.3	2.2	2.2	2.3	2.15	72,560
June 08, 2026	2.08	2.17	2.17	2.31	2.04	233,777
June 05, 2026	2.09	2	2	2.1	1.99	17,138
June 04, 2026	2	2.13	2.13	2.15	2	36,013
June 03, 2026	2	2.01	2.01	2.1	1.97	39,474
June 02, 2026	2.05	2.01	2.01	2.09	1.99	31,051
June 01, 2026	2.03	2.07	2.07	2.1	2.02	48,003
May 29, 2026	2.13	2.06	2.06	2.14	2.05	31,725
May 28, 2026	2.1	2.1	2.1	2.15	2.03	42,735
May 27, 2026	2.06	2.1	2.1	2.11	2.06	79,998