GRI Bio Inc. (GRI)
NASDAQ: GRI
· Real-Time Price · USD
1.66
0.16 (10.67%)
At close: Sep 05, 2025, 3:59 PM
1.70
2.41%
After-hours: Sep 05, 2025, 07:40 PM EDT
GRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.51 | 1.68 | 1.43 | 1.66 | 1.66 | 10.67% | 434,705 |
| 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 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 28,700 |
| Aug 27, 2025 | 1.42 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 75,143 |
| Aug 26, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 39,712 |
| Aug 25, 2025 | 1.33 | 1.46 | 1.33 | 1.44 | 1.44 | 2.86% | 45,932 |
| Aug 22, 2025 | 1.42 | 1.43 | 1.35 | 1.40 | 1.40 | 0.72% | 85,500 |
| Aug 21, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -4.14% | 99,835 |
| Aug 20, 2025 | 1.39 | 1.45 | 1.35 | 1.45 | 1.45 | 2.11% | 57,426 |
| Aug 19, 2025 | 1.48 | 1.57 | 1.38 | 1.42 | 1.42 | -3.40% | 149,800 |
| Aug 18, 2025 | 1.40 | 1.52 | 1.40 | 1.47 | 1.47 | 5.76% | 90,502 |
| Aug 15, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 50,015 |
| 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 |