GRI Bio, Inc. - GRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	2.31	2.4	2.4	2.41	2.27	36,290
March 03, 2026	2.46	2.28	2.28	2.49	2.26	46,925
March 02, 2026	2.46	2.54	2.54	2.56	2.41	26,546
February 27, 2026	2.59	2.55	2.55	2.66	2.53	57,168
February 26, 2026	2.49	2.58	2.58	2.59	2.41	52,426
February 25, 2026	2.37	2.49	2.49	2.51	2.35	46,259
February 24, 2026	2.37	2.4	2.4	2.45	2.32	35,822
February 23, 2026	2.45	2.33	2.33	2.54	2.25	66,936
February 20, 2026	2.57	2.49	2.49	2.61	2.44	59,128
February 19, 2026	2.65	2.55	2.55	2.65	2.48	44,800
February 18, 2026	2.33	2.51	2.51	2.64	2.26	161,836
February 17, 2026	2.26	2.31	2.31	2.41	2.17	59,731
February 13, 2026	2.25	2.31	2.31	2.36	2.23	33,312
February 12, 2026	2.44	2.25	2.25	2.44	2.1	107,242
February 11, 2026	2.45	2.39	2.39	2.47	2.3	64,786
February 10, 2026	2.41	2.39	2.39	2.53	2.36	153,063
February 09, 2026	2.4	2.45	2.45	2.45	2.21	80,100
February 06, 2026	2.23	2.39	2.39	2.5	2.23	163,646
February 05, 2026	2.61	2.19	2.19	2.61	2.19	162,714
February 04, 2026	2.5	2.64	2.64	2.73	2.26	3.33M
February 03, 2026	2.85	2.6	2.6	2.85	2.4	285,847
February 02, 2026	3.22	2.86	2.86	3.24	2.71	253,603
January 30, 2026	3.37	3.26	3.26	3.61	3.2	206,068
January 29, 2026	3.67	3.32	3.32	3.71	3.16	549,715
January 28, 2026	6.21	4.11	4.11	6.7	3.87	12.67M
January 27, 2026	5.31	5.32	5.32	5.44	4.96	533,984
January 26, 2026	5.63	5.55	5.55	5.82	5.21	350,847
January 23, 2026	0.2	0.2	0.2	0.22	0.2	1.9M
January 22, 2026	0.2	0.2	0.2	0.21	0.18	4.08M
January 21, 2026	0.22	0.22	0.22	0.23	0.21	2.51M
January 20, 2026	0.22	0.23	0.23	0.25	0.21	3.71M
January 16, 2026	0.25	0.22	0.22	0.25	0.22	1.03M
January 15, 2026	0.25	0.24	0.24	0.25	0.23	1.66M
January 14, 2026	0.22	0.24	0.24	0.27	0.22	1.89M
January 13, 2026	0.24	0.22	0.22	0.24	0.21	1.82M
January 12, 2026	0.24	0.24	0.24	0.24	0.22	1.82M
January 09, 2026	0.26	0.23	0.23	0.28	0.19	5.2M
January 08, 2026	0.31	0.28	0.28	0.34	0.27	9.08M
January 07, 2026	0.29	0.3	0.3	0.31	0.28	1.16M
January 06, 2026	0.29	0.3	0.3	0.3	0.28	978,665
January 05, 2026	0.27	0.31	0.31	0.31	0.24	3.25M
January 02, 2026	0.25	0.28	0.28	0.28	0.23	2.92M
December 31, 2025	0.28	0.25	0.25	0.28	0.24	4.15M
December 30, 2025	0.29	0.28	0.28	0.32	0.26	45.17M
December 29, 2025	0.28	0.25	0.25	0.29	0.22	10.37M
December 26, 2025	0.33	0.28	0.28	0.34	0.27	4.45M
December 24, 2025	0.33	0.32	0.32	0.34	0.31	434,304
December 23, 2025	0.36	0.33	0.33	0.37	0.33	793,600
December 22, 2025	0.36	0.34	0.34	0.38	0.34	977,004
December 19, 2025	0.37	0.34	0.34	0.38	0.33	927,547
December 18, 2025	0.42	0.37	0.37	0.42	0.37	997,884
December 17, 2025	0.47	0.42	0.42	0.47	0.4	1.2M
December 16, 2025	0.44	0.48	0.48	0.48	0.43	835,200
December 15, 2025	0.52	0.48	0.48	0.52	0.44	1.34M
December 12, 2025	0.55	0.53	0.53	0.56	0.51	1.52M
December 11, 2025	0.56	0.53	0.53	0.69	0.5	8.99M
December 10, 2025	1.33	1.19	1.19	1.35	1.15	624,520
December 09, 2025	1.45	1.39	1.39	1.48	1.34	927,759
December 08, 2025	1.88	1.35	1.35	1.88	1.25	2.33M
December 05, 2025	2.03	2.06	2.06	2.17	1.99	215,653

GRI Bio, Inc. (GRI) NASDAQ