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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	0.55	0.54	0.54	0.57	0.53	120,055
February 04, 2025	0.55	0.53	0.53	0.62	0.52	406,609
February 03, 2025	0.6	0.61	0.61	0.63	0.6	45,977
January 31, 2025	0.66	0.63	0.63	0.66	0.62	45,383
January 30, 2025	0.62	0.66	0.66	0.7	0.58	147,600
January 29, 2025	0.61	0.63	0.63	0.64	0.6	124,322
January 28, 2025	0.63	0.63	0.63	0.65	0.6	124,668
January 27, 2025	0.66	0.64	0.64	0.66	0.61	219,400
January 24, 2025	0.66	0.61	0.61	0.68	0.59	288,815
January 23, 2025	0.67	0.69	0.69	0.7	0.65	125,276
January 22, 2025	0.67	0.67	0.67	0.7	0.67	141,700
January 21, 2025	0.74	0.7	0.7	0.74	0.67	171,641
January 17, 2025	0.7	0.72	0.72	0.73	0.69	123,219
January 16, 2025	0.75	0.71	0.71	0.75	0.68	185,833
January 15, 2025	0.74	0.73	0.73	0.77	0.72	136,331
January 14, 2025	0.74	0.75	0.75	0.76	0.72	180,347
January 13, 2025	0.76	0.73	0.73	0.76	0.7	89,465
January 10, 2025	0.74	0.76	0.76	0.77	0.74	151,645
January 08, 2025	0.85	0.75	0.75	0.85	0.73	176,820
January 07, 2025	0.85	0.83	0.83	0.85	0.8	73,502
January 06, 2025	0.91	0.89	0.89	0.91	0.88	64,749
January 03, 2025	0.86	0.91	0.91	0.92	0.84	338,927
January 02, 2025	0.84	0.85	0.85	0.85	0.81	214,944
December 31, 2024	0.81	0.83	0.83	0.84	0.79	232,071
December 30, 2024	0.79	0.8	0.8	0.8	0.75	108,636
December 27, 2024	0.79	0.78	0.78	0.82	0.71	205,139
December 26, 2024	0.78	0.78	0.78	0.8	0.74	216,837
December 24, 2024	0.72	0.77	0.77	0.78	0.71	71,800
December 23, 2024	0.73	0.75	0.75	0.76	0.7	185,824
December 20, 2024	0.77	0.74	0.74	0.79	0.74	234,644
December 19, 2024	0.75	0.77	0.77	0.79	0.73	160,839
December 18, 2024	0.77	0.75	0.75	0.8	0.75	186,241
December 17, 2024	0.75	0.78	0.78	0.79	0.75	230,099
December 16, 2024	0.81	0.77	0.77	0.84	0.76	275,500
December 13, 2024	0.9	0.8	0.8	0.9	0.75	429,354
December 12, 2024	0.95	0.85	0.85	0.98	0.83	482,517
December 11, 2024	0.93	0.97	0.97	1	0.91	513,527
December 10, 2024	0.89	0.93	0.93	0.95	0.85	712,918
December 09, 2024	0.9	0.87	0.87	0.95	0.81	1.42M
December 06, 2024	0.67	0.79	0.79	0.82	0.67	867,758
December 05, 2024	0.66	0.65	0.65	0.68	0.63	206,400
December 04, 2024	0.66	0.68	0.68	0.69	0.65	124,000
December 03, 2024	0.64	0.67	0.67	0.67	0.61	149,314
December 02, 2024	0.66	0.65	0.65	0.71	0.62	357,900
November 29, 2024	0.74	0.68	0.68	0.76	0.67	246,006
November 27, 2024	0.72	0.76	0.76	0.77	0.72	175,272
November 26, 2024	0.77	0.73	0.73	0.77	0.71	250,731
November 25, 2024	0.67	0.74	0.74	0.74	0.67	230,988
November 22, 2024	0.69	0.69	0.69	0.71	0.65	201,642
November 21, 2024	0.64	0.69	0.69	0.7	0.63	316,200
November 20, 2024	0.7	0.64	0.64	0.71	0.62	279,300
November 19, 2024	0.67	0.68	0.68	0.72	0.66	188,630
November 18, 2024	0.77	0.69	0.69	0.79	0.66	457,104
November 15, 2024	0.73	0.77	0.77	0.9	0.72	662,509
November 14, 2024	0.85	0.89	0.89	0.92	0.85	95,110
November 13, 2024	0.87	0.88	0.88	0.92	0.85	380,662
November 12, 2024	0.86	0.84	0.84	0.86	0.82	218,328
November 11, 2024	0.86	0.84	0.84	0.88	0.8	456,967
November 08, 2024	0.87	0.88	0.88	0.89	0.79	472,733
November 07, 2024	0.96	0.88	0.88	0.96	0.85	835,543

GRI Bio, Inc. (GRI) NASDAQ