GRI Bio Inc. (GRI)
NASDAQ: GRI
· Real-Time Price · USD
1.40
-0.04 (-2.78%)
At close: Aug 15, 2025, 3:59 PM
1.44
2.86%
After-hours: Aug 15, 2025, 07:46 PM EDT
GRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 47,314 |
| Aug 14, 2025 | 1.30 | 1.44 | 1.30 | 1.44 | 1.44 | 10.77% | 153,439 |
| Aug 13, 2025 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 3.17% | 73,900 |
| Aug 12, 2025 | 1.17 | 1.28 | 1.17 | 1.26 | 1.26 | 7.69% | 163,883 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -7.14% | 110,044 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 42,307 |
| Aug 7, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.00% | 68,725 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.10% | 171,300 |
| Aug 5, 2025 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | 0.78% | 120,900 |
| Aug 4, 2025 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 123,613 |
| Aug 1, 2025 | 1.30 | 1.37 | 1.21 | 1.32 | 1.32 | 3.13% | 280,906 |
| Jul 31, 2025 | 1.50 | 1.53 | 1.25 | 1.28 | 1.28 | -37.56% | 2,104,904 |
| Jul 30, 2025 | 2.04 | 2.09 | 1.85 | 2.05 | 2.05 | 4.59% | 207,004 |
| Jul 29, 2025 | 2.13 | 2.16 | 1.91 | 1.96 | 1.96 | -8.41% | 203,077 |
| Jul 28, 2025 | 2.04 | 2.20 | 2.04 | 2.14 | 2.14 | 7.54% | 142,911 |
| Jul 25, 2025 | 1.97 | 2.03 | 1.94 | 1.99 | 1.99 | 1.02% | 104,264 |
| Jul 24, 2025 | 2.01 | 2.07 | 1.93 | 1.97 | 1.97 | -3.43% | 88,475 |
| Jul 23, 2025 | 2.06 | 2.10 | 1.97 | 2.04 | 2.04 | 0.00% | 96,500 |
| Jul 22, 2025 | 2.00 | 2.04 | 1.86 | 2.04 | 2.04 | 2.51% | 169,804 |
| Jul 21, 2025 | 1.87 | 2.02 | 1.87 | 1.99 | 1.99 | 9.34% | 203,300 |