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 July 17, 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 $28.21. This corresponds to total returns of -100%, -100%, -97.18%, respectively, with annualized returns of -94.42%, -95.26%, -97.18%.

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
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
May 26, 2026	2	2.04	2.04	2.15	1.98	30,962
May 22, 2026	2.2	2.06	2.06	2.25	2.06	29,576
May 21, 2026	2.19	2.2	2.2	2.25	2.15	23,100
May 20, 2026	2.19	2.2	2.2	2.24	2.18	10,933
May 19, 2026	2.14	2.23	2.23	2.23	2.09	13,867
May 18, 2026	2.03	2.14	2.14	2.17	1.97	28,219
May 15, 2026	2.13	2.03	2.03	2.16	2.03	21,568
May 14, 2026	2.23	2.15	2.15	2.23	2.15	36,254
May 13, 2026	2.24	2.26	2.26	2.27	2.23	8,898
May 12, 2026	2.25	2.28	2.28	2.3	2.22	52,717
May 11, 2026	2.22	2.26	2.26	2.29	2.22	19,665
May 08, 2026	2.3	2.25	2.25	2.32	2.23	16,973
May 07, 2026	2.39	2.25	2.25	2.39	2.22	13,013
May 06, 2026	2.35	2.36	2.36	2.4	2.2	96,011
May 05, 2026	2.35	2.34	2.34	2.38	2.28	30,818
May 04, 2026	2.18	2.26	2.26	2.31	2.18	30,887
May 01, 2026	2.25	2.18	2.18	2.28	2.17	24,634
April 30, 2026	2.24	2.18	2.18	2.3	2.16	59,320
April 29, 2026	2.27	2.23	2.23	2.28	2.16	38,987
April 28, 2026	2.38	2.36	2.36	2.41	2.3	21,207
April 27, 2026	2.37	2.38	2.38	2.45	2.32	55,224
April 24, 2026	2.38	2.32	2.32	2.47	2.3	41,179
April 23, 2026	2.54	2.41	2.41	2.55	2.33	57,480
April 22, 2026	2.64	2.61	2.61	2.67	2.53	70,428
April 21, 2026	2.55	2.52	2.52	2.67	2.5	67,945