GRI Bio, Inc. (GRI) NASDAQ

2.20

-0.03(-1.35%)

Updated at May 20 04:00PM

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 May 20, 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 $54.19. This corresponds to total returns of -100%, -100%, -94.58%, respectively, with annualized returns of -94.53%, -94.62%, -94.58%.

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
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
April 20, 2026	2.37	2.51	2.51	2.6	2.37	31,651
April 17, 2026	2.52	2.55	2.55	2.62	2.52	37,799
April 16, 2026	2.45	2.49	2.49	2.49	2.39	31,361
April 15, 2026	2.39	2.47	2.47	2.55	2.38	50,188
April 14, 2026	2.38	2.44	2.44	2.47	2.34	57,833
April 13, 2026	2.4	2.4	2.4	2.45	2.11	107,132
April 10, 2026	2.38	2.45	2.45	2.77	2.35	226,904
April 09, 2026	2.43	2.36	2.36	2.43	2.28	99,897
April 08, 2026	2.48	2.4	2.4	2.59	2.3	2.33M
April 07, 2026	2.34	2.3	2.3	2.43	2.14	13,745
April 06, 2026	2.44	2.41	2.41	2.44	2.32	8,027
April 02, 2026	2.38	2.38	2.38	2.41	2.29	11,374
April 01, 2026	2.4	2.33	2.33	2.42	2.33	16,205
March 31, 2026	2.25	2.29	2.29	2.34	2.21	20,404
March 30, 2026	2.28	2.26	2.26	2.37	2.12	23,374
March 27, 2026	2.32	2.28	2.28	2.37	2.22	22,844
March 26, 2026	2.38	2.3	2.3	2.4	2.28	22,467
March 25, 2026	2.4	2.37	2.37	2.56	2.33	46,568
March 24, 2026	2.48	2.43	2.43	2.51	2.37	26,961
March 23, 2026	2.42	2.59	2.59	2.64	2.37	43,747
March 20, 2026	2.62	2.36	2.36	2.64	2.36	50,537
March 19, 2026	2.7	2.61	2.61	2.73	2.49	11,814
March 18, 2026	2.58	2.65	2.65	2.75	2.47	48,380
March 17, 2026	2.63	2.58	2.58	2.63	2.51	29,726
March 16, 2026	2.55	2.55	2.55	2.64	2.48	34,270
March 13, 2026	2.88	2.54	2.54	2.93	2.53	61,251
March 12, 2026	2.95	2.92	2.92	2.95	2.75	45,813
March 11, 2026	2.75	2.94	2.94	2.97	2.72	88,663
March 10, 2026	2.49	2.75	2.75	2.75	2.43	71,877
March 09, 2026	2.51	2.5	2.5	2.51	2.37	31,328
March 06, 2026	2.36	2.57	2.57	2.6	2.36	40,290
March 05, 2026	2.42	2.4	2.4	2.45	2.32	19,636
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	2.27	46,125
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	46,300