GRI Bio Inc. (GRI) Historical Stock Price Data | Complete Trading History - Stocknear

GRI Bio Inc.

NASDAQ: GRI · Real-Time Price · USD
1.95
0.02 (1.04%)
At close: Sep 26, 2025, 3:59 PM
1.95
0.00%
After-hours: Sep 26, 2025, 07:56 PM EDT

GRI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 1.98 1.99 1.90 1.95 1.95 1.04% 169,771
Sep 25, 2025 2.10 2.13 1.90 1.93 1.93 -9.39% 458,501
Sep 24, 2025 1.98 2.20 1.97 2.13 2.13 9.23% 982,921
Sep 23, 2025 1.92 2.03 1.90 1.95 1.95 -2.50% 345,600
Sep 22, 2025 2.00 2.08 1.87 2.00 2.00 10.50% 1,911,102
Sep 19, 2025 1.90 1.94 1.76 1.81 1.81 -6.22% 246,900
Sep 18, 2025 1.94 2.05 1.88 1.93 1.93 0.52% 262,927
Sep 17, 2025 1.88 2.01 1.88 1.92 1.92 -0.52% 248,000
Sep 16, 2025 1.88 2.07 1.83 1.93 1.93 3.76% 528,119
Sep 15, 2025 1.81 1.96 1.78 1.86 1.86 2.76% 375,818
Sep 12, 2025 2.06 2.06 1.76 1.81 1.81 -11.71% 1,010,923
Sep 11, 2025 2.12 2.87 1.96 2.05 2.05 31.41% 60,266,500
Sep 10, 2025 1.58 1.65 1.49 1.56 1.56 -0.64% 114,911
Sep 9, 2025 1.65 1.65 1.47 1.57 1.57 0.64% 184,300
Sep 8, 2025 1.65 1.78 1.49 1.56 1.56 -6.02% 252,700
Sep 5, 2025 1.51 1.68 1.43 1.66 1.66 10.67% 452,402
Sep 4, 2025 1.44 1.58 1.43 1.50 1.50 2.74% 146,629
Sep 3, 2025 1.39 1.48 1.38 1.46 1.46 4.29% 47,600
Sep 2, 2025 1.38 1.43 1.36 1.40 1.40 0.72% 36,200
Aug 29, 2025 1.39 1.40 1.36 1.39 1.39 0.00% 35,900