GRI Bio, Inc. (GRI) NASDAQ

2.47

+0.03(+1.23%)

Updated at April 15 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 April 15, 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 $56.19. This corresponds to total returns of -100%, -100%, -94.38%, respectively, with annualized returns of -94.7%, -94.71%, -94.38%.

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
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
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	60,807
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	2.42	2.39	2.39	2.53	2.36	158,500
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	206,100
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	534,000
January 26, 2026	5.63	5.55	5.55	5.82	5.21	350,847
January 23, 2026	5.61	5.64	5.64	6.06	5.47	67,830
January 22, 2026	5.6	5.49	5.49	5.84	5.12	145,665
January 21, 2026	6.16	6.24	6.24	6.37	5.98	89,807
January 20, 2026	6.24	6.52	6.52	6.89	5.94	132,450