GRI Bio, Inc. (GRI) NASDAQ
2.37
-0.06(-2.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.37
-0.06(-2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 0 | 2.61 | 2.44 | 59,128 |
| February 19, 2026 | 2.65 | 2.55 | 0 | 2.65 | 2.48 | 44,800 |
| February 18, 2026 | 2.33 | 2.51 | 0 | 2.64 | 2.26 | 161,836 |
| February 17, 2026 | 2.26 | 2.31 | 0 | 2.41 | 2.17 | 60,807 |
| February 13, 2026 | 2.25 | 2.31 | 0 | 2.36 | 2.23 | 33,312 |
| February 12, 2026 | 2.44 | 2.25 | 0 | 2.44 | 2.1 | 107,242 |
| February 11, 2026 | 2.45 | 2.39 | 0 | 2.47 | 2.3 | 64,786 |
| February 10, 2026 | 2.42 | 2.39 | 0 | 2.53 | 2.36 | 158,500 |
| February 09, 2026 | 2.4 | 2.45 | 0 | 2.45 | 2.21 | 80,100 |
| February 06, 2026 | 2.23 | 2.39 | 0 | 2.5 | 2.23 | 163,646 |
| February 05, 2026 | 2.61 | 2.19 | 0 | 2.61 | 2.19 | 162,714 |
| February 04, 2026 | 2.5 | 2.64 | 0 | 2.73 | 2.26 | 3.33M |
| February 03, 2026 | 2.85 | 2.6 | 0 | 2.85 | 2.4 | 285,847 |
| February 02, 2026 | 3.22 | 2.86 | 0 | 3.24 | 2.71 | 253,603 |
| January 30, 2026 | 3.37 | 3.26 | 0 | 3.61 | 3.2 | 206,100 |
| January 29, 2026 | 3.67 | 3.32 | 0 | 3.71 | 3.16 | 549,715 |
| January 28, 2026 | 6.21 | 4.11 | 0 | 6.7 | 3.87 | 12.67M |
| January 27, 2026 | 5.31 | 5.32 | 0 | 5.44 | 4.96 | 534,000 |
| January 26, 2026 | 5.63 | 5.55 | 0 | 5.82 | 5.21 | 350,847 |
| January 23, 2026 | 5.61 | 5.64 | 0 | 6.06 | 5.47 | 67,830 |
| January 22, 2026 | 5.6 | 5.49 | 0 | 5.84 | 5.12 | 145,665 |
| January 21, 2026 | 6.16 | 6.24 | 0 | 6.37 | 5.98 | 89,807 |
| January 20, 2026 | 6.24 | 6.52 | 0 | 6.89 | 5.94 | 132,450 |
| January 16, 2026 | 7.06 | 6.23 | 0 | 7.06 | 6.16 | 36,757 |
| January 15, 2026 | 6.92 | 6.74 | 0 | 7 | 6.36 | 59,162 |
| January 14, 2026 | 6.22 | 6.66 | 0 | 7.56 | 6.03 | 67,505 |
| January 13, 2026 | 6.72 | 6.03 | 0 | 6.78 | 5.91 | 65,079 |
| January 12, 2026 | 6.69 | 6.78 | 0 | 6.78 | 6.22 | 65,095 |
| January 09, 2026 | 7.29 | 6.3 | 0 | 7.73 | 5.32 | 185,575 |
| January 08, 2026 | 8.57 | 7.95 | 0 | 9.51 | 7.5 | 324,300 |
| January 07, 2026 | 8.12 | 8.34 | 0 | 8.54 | 7.84 | 41,489 |
| January 06, 2026 | 8.17 | 8.45 | 0 | 8.45 | 7.87 | 36,793 |
| January 05, 2026 | 7.57 | 8.63 | 0 | 8.63 | 6.73 | 116,015 |
| January 02, 2026 | 7 | 7.84 | 0 | 7.84 | 6.48 | 104,462 |
| December 31, 2025 | 7.86 | 6.91 | 0 | 7.91 | 6.72 | 157,361 |
| December 30, 2025 | 8.19 | 7.79 | 0 | 8.99 | 7.37 | 1.64M |
| December 29, 2025 | 7.9 | 6.94 | 0 | 8.06 | 6.1 | 370,418 |