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 November 02, 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 $32.59. This corresponds to total returns of -100%, -100%, -96.74%, respectively, with annualized returns of -93.59%, -95.34%, -96.74%.

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
November 02, 2026	1.53	1.46	1.46	1.56	1.46	12,189
October 30, 2026	1.49	1.53	1.53	1.59	1.49	28,245
October 29, 2026	1.65	1.57	1.57	1.65	1.57	21,991
October 28, 2026	1.57	1.63	1.63	1.65	1.57	6,260
October 27, 2026	1.51	1.62	1.62	1.63	1.49	33,253
October 26, 2026	1.47	1.5	1.5	1.5	1.44	11,644
October 23, 2026	1.45	1.45	1.45	1.53	1.42	64,872
October 22, 2026	1.44	1.42	1.42	1.47	1.39	20,660
October 21, 2026	1.53	1.47	1.47	1.58	1.46	58,955
October 20, 2026	1.51	1.46	1.46	1.54	1.45	46,741
October 19, 2026	1.4	1.45	1.45	1.5	1.4	41,933
October 16, 2026	1.49	1.38	1.38	1.56	1.37	44,344
October 15, 2026	1.43	1.4	1.4	1.45	1.38	28,399
October 14, 2026	1.53	1.4	1.4	1.53	1.4	50,448
October 13, 2026	1.6	1.55	1.55	1.6	1.52	26,088
October 12, 2026	1.75	1.57	1.57	1.75	1.55	64,503
October 09, 2026	1.73	1.74	1.74	1.76	1.7	21,149
October 08, 2026	1.85	1.68	1.68	1.88	1.68	52,523
October 07, 2026	1.9	1.85	1.85	1.92	1.85	30,937
October 06, 2026	1.96	1.9	1.9	1.98	1.87	18,161
October 05, 2026	2.04	1.91	1.91	2.04	1.88	84,585
October 02, 2026	2	1.96	1.96	2.01	1.95	38,401
October 01, 2026	1.96	1.96	1.96	1.97	1.91	19,723
September 30, 2026	2.05	1.93	1.93	2.05	1.92	34,998
September 29, 2026	2.09	2	2	2.11	2	25,616
September 28, 2026	2.03	2.1	2.1	2.25	2	118,074
September 25, 2026	2.02	2.05	2.05	2.06	1.95	53,336
September 24, 2026	2.1	2.09	2.09	2.18	2.03	30,905
September 23, 2026	2.05	2.15	2.15	2.19	1.95	143,362
September 22, 2026	1.96	2.05	2.05	2.05	1.93	106,020
September 21, 2026	2.06	1.94	1.94	2.06	1.92	260,479
September 18, 2026	1.86	1.93	1.93	1.95	1.81	113,027
September 17, 2026	1.8	1.84	1.84	1.91	1.72	174,216
September 16, 2026	1.82	1.81	1.81	1.85	1.75	46,492
September 15, 2026	1.88	1.82	1.82	1.89	1.8	68,378
September 11, 2026	1.98	1.9	1.9	2.05	1.85	131,734
September 10, 2026	1.85	1.94	1.94	1.98	1.83	213,455
September 09, 2026	1.96	1.8	1.8	1.97	1.76	199,354
September 08, 2026	2.55	2	2	2.57	1.96	720,017
September 04, 2026	2.34	2.88	2.88	3.36	2.33	7.39M
September 03, 2026	2.11	2.29	2.29	2.5	2.01	0
September 02, 2026	2	2	2	2.02	1.87	85,791
September 01, 2026	1.9	1.91	1.91	1.98	1.84	40,292
August 31, 2026	1.9	1.92	1.92	1.96	1.86	42,529
August 28, 2026	2.05	1.92	1.92	2.07	1.91	33,494
August 27, 2026	1.93	2.07	2.07	2.08	1.88	77,681
August 26, 2026	1.94	1.91	1.91	1.94	1.83	44,191
August 25, 2026	1.96	1.96	1.96	1.98	1.79	0
August 24, 2026	1.8	1.79	1.79	1.93	1.76	0
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