GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
2.390
-0.175 (-6.82%)
Mar 9, 2026, 4:00 PM EDT - Market closed
GRI Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.51 | 2.51 | 2.37 | 2.49 | - | -2.92% | 30,243 |
| Mar 6, 2026 | 2.36 | 2.60 | 2.36 | 2.57 | 2.57 | 6.88% | 38,195 |
| Mar 5, 2026 | 2.42 | 2.45 | 2.32 | 2.40 | 2.40 | - | 18,990 |
| Mar 4, 2026 | 2.31 | 2.41 | 2.27 | 2.40 | 2.40 | 5.26% | 36,392 |
| Mar 3, 2026 | 2.46 | 2.50 | 2.26 | 2.28 | 2.28 | -10.24% | 46,778 |
| Mar 2, 2026 | 2.46 | 2.56 | 2.41 | 2.54 | 2.54 | -0.39% | 25,307 |
| Feb 27, 2026 | 2.59 | 2.66 | 2.53 | 2.55 | 2.55 | -1.16% | 55,942 |
| Feb 26, 2026 | 2.49 | 2.59 | 2.41 | 2.58 | 2.58 | 3.61% | 52,363 |
| Feb 25, 2026 | 2.37 | 2.51 | 2.35 | 2.49 | 2.49 | 3.75% | 46,218 |
| Feb 24, 2026 | 2.37 | 2.45 | 2.32 | 2.40 | 2.40 | 3.00% | 35,808 |
| Feb 23, 2026 | 2.45 | 2.54 | 2.25 | 2.33 | 2.33 | -6.43% | 66,798 |
| Feb 20, 2026 | 2.57 | 2.61 | 2.44 | 2.49 | 2.49 | -2.35% | 57,627 |
| Feb 19, 2026 | 2.65 | 2.65 | 2.48 | 2.55 | 2.55 | 1.59% | 43,239 |
| Feb 18, 2026 | 2.33 | 2.64 | 2.26 | 2.51 | 2.51 | 8.66% | 159,294 |
| Feb 17, 2026 | 2.26 | 2.41 | 2.17 | 2.31 | 2.31 | - | 59,731 |
| Feb 13, 2026 | 2.25 | 2.36 | 2.23 | 2.31 | 2.31 | 2.67% | 29,758 |
| Feb 12, 2026 | 2.44 | 2.44 | 2.10 | 2.25 | 2.25 | -5.86% | 104,541 |
| Feb 11, 2026 | 2.45 | 2.47 | 2.30 | 2.39 | 2.39 | - | 64,519 |
| Feb 10, 2026 | 2.42 | 2.53 | 2.36 | 2.39 | 2.39 | -2.45% | 153,220 |
| Feb 9, 2026 | 2.40 | 2.45 | 2.21 | 2.45 | 2.45 | 2.51% | 78,630 |
| Feb 6, 2026 | 2.23 | 2.50 | 2.23 | 2.39 | 2.39 | 9.13% | 153,052 |
| Feb 5, 2026 | 2.61 | 2.61 | 2.19 | 2.19 | 2.19 | -17.05% | 160,475 |
| Feb 4, 2026 | 2.50 | 2.73 | 2.26 | 2.64 | 2.64 | 1.54% | 3,317,109 |
| Feb 3, 2026 | 2.85 | 2.85 | 2.40 | 2.60 | 2.60 | -9.09% | 262,682 |
| Feb 2, 2026 | 3.22 | 3.24 | 2.71 | 2.86 | 2.86 | -12.27% | 245,781 |
| Jan 30, 2026 | 3.37 | 3.61 | 3.20 | 3.26 | 3.26 | -1.81% | 197,983 |
| Jan 29, 2026 | 3.67 | 3.71 | 3.16 | 3.32 | 3.32 | -19.22% | 522,690 |
| Jan 28, 2026 | 6.21 | 6.70 | 3.87 | 4.11 | 4.11 | -22.74% | 12,559,254 |
| Jan 27, 2026 | 5.31 | 5.44 | 4.96 | 5.32 | 5.32 | -4.14% | 453,175 |
| Jan 26, 2026 | 5.63 | 5.82 | 5.21 | 5.55 | 5.55 | -1.53% | 346,704 |
| Jan 23, 2026 | 5.61 | 6.06 | 5.47 | 5.64 | 5.64 | 2.58% | 67,829 |
| Jan 22, 2026 | 5.60 | 5.84 | 5.12 | 5.49 | 5.49 | -12.01% | 145,665 |
| Jan 21, 2026 | 6.16 | 6.37 | 5.98 | 6.24 | 6.24 | -4.20% | 89,807 |
| Jan 20, 2026 | 6.24 | 6.89 | 5.94 | 6.52 | 6.52 | 4.62% | 132,448 |
| Jan 16, 2026 | 7.06 | 7.06 | 6.16 | 6.23 | 6.23 | -7.59% | 36,755 |
| Jan 15, 2026 | 6.92 | 7.00 | 6.36 | 6.74 | 6.74 | 1.22% | 59,161 |
| Jan 14, 2026 | 6.22 | 7.56 | 6.03 | 6.66 | 6.66 | 10.54% | 67,504 |
| Jan 13, 2026 | 6.72 | 6.78 | 5.91 | 6.03 | 6.03 | -11.07% | 65,079 |
| Jan 12, 2026 | 6.69 | 6.78 | 6.22 | 6.78 | 6.78 | 7.56% | 65,094 |
| Jan 9, 2026 | 7.29 | 7.73 | 5.32 | 6.30 | 6.30 | -20.77% | 185,574 |
| Jan 8, 2026 | 8.57 | 9.51 | 7.50 | 7.95 | 7.95 | -4.70% | 324,298 |
| Jan 7, 2026 | 8.12 | 8.54 | 7.84 | 8.34 | 8.34 | -1.29% | 41,488 |
| Jan 6, 2026 | 8.17 | 8.45 | 7.87 | 8.45 | 8.45 | -2.02% | 36,791 |
| Jan 5, 2026 | 7.57 | 8.63 | 6.73 | 8.63 | 8.63 | 10.04% | 116,015 |
| Jan 2, 2026 | 7.00 | 7.84 | 6.48 | 7.84 | 7.84 | 13.46% | 104,461 |
| Dec 31, 2025 | 7.86 | 7.91 | 6.72 | 6.91 | 6.91 | -11.30% | 157,360 |
| Dec 30, 2025 | 8.19 | 8.99 | 7.37 | 7.79 | 7.79 | 12.23% | 1,641,901 |
| Dec 29, 2025 | 7.90 | 8.06 | 6.10 | 6.94 | 6.94 | -10.18% | 370,416 |
| Dec 26, 2025 | 9.20 | 9.52 | 7.64 | 7.73 | 7.73 | -14.55% | 159,048 |
| Dec 24, 2025 | 9.24 | 9.45 | 8.54 | 9.04 | 9.04 | -2.12% | 15,510 |
| Dec 23, 2025 | 10.08 | 10.32 | 9.24 | 9.24 | 9.24 | -3.23% | 28,342 |
| Dec 22, 2025 | 10.08 | 10.64 | 9.55 | 9.55 | 9.55 | 0.29% | 34,893 |
| Dec 19, 2025 | 10.25 | 10.75 | 9.35 | 9.52 | 9.52 | -8.04% | 33,126 |
| Dec 18, 2025 | 11.74 | 11.76 | 10.35 | 10.35 | 10.35 | -11.82% | 35,638 |
| Dec 17, 2025 | 13.15 | 13.22 | 11.06 | 11.74 | 11.74 | -12.39% | 42,974 |
| Dec 16, 2025 | 12.23 | 13.40 | 11.90 | 13.40 | 13.40 | 0.76% | 29,827 |
| Dec 15, 2025 | 14.56 | 14.56 | 12.33 | 13.30 | 13.30 | -10.04% | 47,802 |
| Dec 12, 2025 | 15.26 | 15.68 | 14.28 | 14.78 | 14.78 | 0.21% | 54,169 |
| Dec 11, 2025 | 15.61 | 19.40 | 14.00 | 14.75 | 14.75 | -56.46% | 320,913 |
| Dec 10, 2025 | 37.80 | 37.80 | 32.21 | 33.88 | 33.88 | -12.95% | 278,906 |
| Dec 9, 2025 | 40.60 | 41.44 | 37.52 | 38.92 | 38.92 | 2.96% | 33,134 |
| Dec 8, 2025 | 52.64 | 52.64 | 35.00 | 37.80 | 37.80 | -34.47% | 83,230 |
| Dec 5, 2025 | 56.84 | 60.76 | 55.72 | 57.68 | 57.68 | -3.74% | 7,701 |
| Dec 4, 2025 | 55.16 | 60.19 | 54.78 | 59.92 | 59.92 | 8.08% | 6,862 |
| Dec 3, 2025 | 53.20 | 55.72 | 53.20 | 55.44 | 55.44 | 1.54% | 3,531 |
| Dec 2, 2025 | 54.04 | 55.72 | 49.56 | 54.60 | 54.60 | -1.02% | 9,036 |
| Dec 1, 2025 | 55.16 | 56.03 | 54.32 | 55.16 | 55.16 | -1.50% | 3,754 |
| Nov 28, 2025 | 55.44 | 57.37 | 53.48 | 56.00 | 56.00 | 1.01% | 5,205 |
| Nov 26, 2025 | 56.84 | 57.40 | 54.32 | 55.44 | 55.44 | -3.88% | 3,714 |
| Nov 25, 2025 | 58.52 | 60.47 | 56.28 | 57.68 | 57.68 | -1.44% | 3,201 |
| Nov 24, 2025 | 57.12 | 64.12 | 55.44 | 58.52 | 58.52 | 1.95% | 9,273 |
| Nov 21, 2025 | 57.12 | 60.19 | 52.92 | 57.40 | 57.40 | 0.49% | 13,478 |
| Nov 20, 2025 | 49.00 | 59.34 | 49.00 | 57.12 | 57.12 | 20.71% | 25,081 |
| Nov 19, 2025 | 49.56 | 50.68 | 46.20 | 47.32 | 47.32 | -5.59% | 7,955 |
| Nov 18, 2025 | 44.80 | 50.85 | 44.80 | 50.12 | 50.12 | 11.88% | 4,330 |
| Nov 17, 2025 | 47.04 | 47.60 | 44.24 | 44.80 | 44.80 | -5.33% | 4,405 |
| Nov 14, 2025 | 44.80 | 48.15 | 44.80 | 47.32 | 47.32 | - | 2,963 |
| Nov 13, 2025 | 51.24 | 52.27 | 46.76 | 47.32 | 47.32 | -9.63% | 4,208 |
| Nov 12, 2025 | 51.52 | 52.92 | 49.56 | 52.36 | 52.36 | 1.08% | 2,794 |
| Nov 11, 2025 | 49.28 | 52.36 | 47.32 | 51.80 | 51.80 | 6.32% | 10,249 |
| Nov 10, 2025 | 49.84 | 50.12 | 43.68 | 48.72 | 48.72 | 3.57% | 6,244 |
| Nov 7, 2025 | 49.28 | 49.28 | 44.80 | 47.04 | 47.04 | -4.55% | 3,581 |
| Nov 6, 2025 | 47.60 | 50.12 | 46.48 | 49.28 | 49.28 | 4.76% | 3,228 |
| Nov 5, 2025 | 47.60 | 47.60 | 44.69 | 47.04 | 47.04 | 0.60% | 3,113 |
| Nov 4, 2025 | 45.08 | 47.60 | 45.08 | 46.76 | 46.76 | 4.38% | 2,665 |
| Nov 3, 2025 | 47.60 | 47.60 | 44.24 | 44.80 | 44.80 | -5.88% | 3,972 |
| Oct 31, 2025 | 45.08 | 48.85 | 44.80 | 47.60 | 47.60 | 6.25% | 3,855 |
| Oct 30, 2025 | 49.00 | 49.56 | 44.24 | 44.80 | 44.80 | -9.60% | 8,300 |
| Oct 29, 2025 | 55.72 | 55.72 | 49.28 | 49.56 | 49.56 | -8.76% | 6,468 |
| Oct 28, 2025 | 56.84 | 57.12 | 54.32 | 54.32 | 54.32 | -3.96% | 2,885 |
| Oct 27, 2025 | 56.84 | 58.24 | 54.32 | 56.56 | 56.56 | -1.46% | 4,953 |
| Oct 24, 2025 | 57.12 | 59.64 | 56.30 | 57.40 | 57.40 | 0.99% | 2,985 |
| Oct 23, 2025 | 58.24 | 61.32 | 56.00 | 56.84 | 56.84 | -4.25% | 4,130 |
| Oct 22, 2025 | 61.04 | 62.72 | 52.92 | 59.36 | 59.36 | -6.19% | 12,265 |
| Oct 21, 2025 | 57.68 | 63.72 | 55.46 | 63.28 | 63.28 | 10.24% | 14,533 |
| Oct 20, 2025 | 53.20 | 57.96 | 53.20 | 57.40 | 57.40 | 5.67% | 9,215 |
| Oct 17, 2025 | 54.60 | 55.16 | 51.80 | 54.32 | 54.32 | -0.51% | 5,332 |
| Oct 16, 2025 | 56.56 | 57.12 | 54.04 | 54.60 | 54.60 | -2.99% | 4,898 |
| Oct 15, 2025 | 54.32 | 57.96 | 54.04 | 56.28 | 56.28 | 5.24% | 14,208 |
| Oct 14, 2025 | 50.68 | 54.04 | 49.56 | 53.48 | 53.48 | 3.24% | 6,558 |