Skip to main content
GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
1.820
-0.140 (-7.14%)
At close: Jun 26, 2026, 4:00 PM EDT
1.880
+0.060 (3.30%)
After-hours: Jun 26, 2026, 7:51 PM EDT

GRI Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.971.971.751.821.82-7.14%111,012
Jun 25, 20261.871.991.841.961.966.52%87,710
Jun 24, 20261.811.971.811.841.84-1.08%91,488
Jun 23, 20261.851.891.721.861.86-0.53%49,754
Jun 22, 20261.871.901.851.871.87-0.53%52,731
Jun 18, 20262.112.161.811.881.88-18.97%624,070
Jun 17, 20262.192.332.052.322.326.91%641,638
Jun 16, 20262.262.272.162.172.17-5.24%16,255
Jun 15, 20262.272.332.212.292.291.78%29,538
Jun 12, 20262.332.332.202.252.25-2.60%51,046
Jun 11, 20262.272.352.202.312.31-71,744
Jun 10, 20262.162.332.132.312.315.00%98,427
Jun 9, 20262.302.302.112.202.201.38%73,675
Jun 8, 20262.082.312.042.172.178.50%236,115
Jun 5, 20262.092.111.992.002.00-6.10%17,420
Jun 4, 20262.002.152.002.132.135.97%40,128
Jun 3, 20262.002.101.972.012.01-39,870
Jun 2, 20262.062.091.992.012.01-2.90%31,981
Jun 1, 20262.102.102.022.072.070.49%48,283
May 29, 20262.142.152.052.062.06-1.90%31,725
May 28, 20262.102.152.032.102.10-44,887
May 27, 20262.062.112.062.102.102.94%79,965
May 26, 20262.152.151.982.042.04-0.97%31,713
May 22, 20262.202.252.062.062.06-6.36%31,448
May 21, 20262.202.252.152.202.20-24,432
May 20, 20262.192.242.182.202.20-1.35%11,034
May 19, 20262.142.232.092.232.234.21%13,579
May 18, 20262.012.161.972.142.145.42%28,231
May 15, 20262.142.162.032.032.03-5.58%22,254
May 14, 20262.232.242.092.152.15-4.87%36,577
May 13, 20262.242.272.232.262.26-0.88%9,014
May 12, 20262.252.302.222.282.280.88%52,514
May 11, 20262.222.292.222.262.260.67%20,087
May 8, 20262.302.322.232.252.25-0.22%18,245
May 7, 20262.392.392.222.252.25-4.66%14,833
May 6, 20262.352.402.202.362.360.85%96,700
May 5, 20262.352.382.282.342.343.54%31,146
May 4, 20262.182.312.182.262.263.67%30,892
May 1, 20262.252.282.172.182.18-24,722
Apr 30, 20262.242.302.162.182.18-2.25%61,735
Apr 29, 20262.272.282.162.232.23-5.51%38,998
Apr 28, 20262.392.412.302.362.36-0.84%21,344
Apr 27, 20262.372.452.322.382.382.81%55,642
Apr 24, 20262.382.472.302.322.32-3.94%41,251
Apr 23, 20262.542.552.332.412.41-7.66%57,673
Apr 22, 20262.642.672.532.612.613.57%73,190
Apr 21, 20262.552.672.502.522.520.40%73,038
Apr 20, 20262.372.602.372.512.51-1.57%32,248
Apr 17, 20262.522.622.522.552.552.41%37,955
Apr 16, 20262.452.492.392.492.490.81%31,458
Apr 15, 20262.392.552.392.472.471.23%53,459
Apr 14, 20262.382.472.342.442.441.67%59,632
Apr 13, 20262.402.452.112.402.40-2.04%107,761
Apr 10, 20262.382.772.352.452.453.81%230,152
Apr 9, 20262.432.432.282.362.36-1.67%100,152
Apr 8, 20262.482.592.302.402.404.35%2,347,731
Apr 7, 20262.342.432.142.302.30-4.56%13,745
Apr 6, 20262.442.442.322.412.411.26%8,027
Apr 2, 20262.392.412.292.382.382.15%11,505
Apr 1, 20262.402.422.332.332.331.75%16,705
Mar 31, 20262.252.342.212.292.291.33%20,173
Mar 30, 20262.282.372.122.262.26-0.88%30,325
Mar 27, 20262.322.372.222.282.28-0.87%22,844
Mar 26, 20262.382.402.282.302.30-2.95%24,098
Mar 25, 20262.402.562.332.372.37-2.47%46,971
Mar 24, 20262.482.512.372.432.43-6.18%27,281
Mar 23, 20262.422.642.372.592.599.75%44,855
Mar 20, 20262.622.642.362.362.36-9.58%50,696
Mar 19, 20262.702.732.492.612.61-1.51%12,470
Mar 18, 20262.582.752.472.652.652.71%52,063
Mar 17, 20262.632.632.512.582.581.18%29,789
Mar 16, 20262.552.642.482.552.550.39%34,754
Mar 13, 20262.882.932.532.542.54-13.01%62,356
Mar 12, 20262.952.952.752.922.92-0.68%50,279
Mar 11, 20262.752.972.722.942.946.91%88,979
Mar 10, 20262.492.752.432.752.7510.00%72,051
Mar 9, 20262.512.512.372.502.50-2.53%31,146
Mar 6, 20262.362.602.362.572.576.88%40,290
Mar 5, 20262.422.452.322.402.40-19,636
Mar 4, 20262.312.412.272.402.405.26%37,265
Mar 3, 20262.462.502.262.282.28-10.24%46,925
Mar 2, 20262.462.562.412.542.54-0.39%26,546
Feb 27, 20262.592.662.532.552.55-1.16%57,168
Feb 26, 20262.492.592.412.582.583.61%52,426
Feb 25, 20262.372.512.352.492.493.75%46,259
Feb 24, 20262.372.452.322.402.403.00%35,822
Feb 23, 20262.452.542.252.332.33-6.43%66,936
Feb 20, 20262.572.612.442.492.49-2.35%59,128
Feb 19, 20262.652.652.482.552.551.59%44,789
Feb 18, 20262.332.642.262.512.518.66%161,836
Feb 17, 20262.262.412.172.312.31-60,807
Feb 13, 20262.252.362.232.312.312.67%33,312
Feb 12, 20262.442.442.102.252.25-5.86%107,242
Feb 11, 20262.452.472.302.392.39-64,786
Feb 10, 20262.422.532.362.392.39-2.45%158,457
Feb 9, 20262.402.452.212.452.452.51%80,090
Feb 6, 20262.232.502.232.392.399.13%163,646
Feb 5, 20262.612.612.192.192.19-17.05%162,714
Feb 4, 20262.502.732.262.642.641.54%3,327,256
Feb 3, 20262.852.852.402.602.60-9.09%285,847