Grey Matters Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.68	0.68	0.61	0.61	0.61	-4.69%	13,106
Jun 11, 2026	0.57	0.64	0.57	0.64	0.64	10.34%	18,620
Jun 10, 2026	0.59	0.60	0.56	0.58	0.58	16.00%	22,850
Jun 9, 2026	0.52	0.55	0.48	0.50	0.50	5.26%	73,862
Jun 8, 2026	0.50	0.50	0.48	0.48	0.48	-	18,625
Jun 5, 2026	0.50	0.50	0.48	0.48	0.48	7.95%	77,403
Jun 4, 2026	0.45	0.45	0.44	0.44	0.44	-	6,156
Jun 3, 2026	0.44	0.44	0.44	0.44	0.44	-	6,500
Jun 2, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	14,023
Jun 1, 2026	0.43	0.43	0.43	0.43	0.43	-	3,500
May 29, 2026	0.43	0.43	0.43	0.43	0.43	-	3,600
May 28, 2026	0.42	0.45	0.42	0.43	0.43	10.26%	35,360
May 27, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	11,460
May 26, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	13,000
May 25, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	11,530
May 22, 2026	0.39	0.40	0.39	0.40	0.40	-	9,000
May 21, 2026	0.40	0.40	0.40	0.40	0.40	-	10,500
May 20, 2026	0.40	0.45	0.40	0.40	0.40	3.90%	8,052
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	10,000
May 14, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	6,500
May 13, 2026	0.41	0.41	0.40	0.40	0.40	2.60%	19,469
May 12, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	2,160
May 7, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	2,561
May 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	9,500
May 5, 2026	0.42	0.42	0.38	0.39	0.39	-2.50%	7,000
May 4, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	9,500
May 1, 2026	0.45	0.45	0.41	0.41	0.41	-10.00%	36,741
Apr 30, 2026	0.35	0.45	0.35	0.45	0.45	34.33%	25,000
Apr 29, 2026	0.37	0.37	0.34	0.34	0.34	-10.67%	13,823
Apr 28, 2026	0.38	0.38	0.38	0.38	0.38	-	13,000
Apr 27, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	18,700
Apr 24, 2026	0.44	0.44	0.40	0.40	0.40	-11.11%	28,615
Apr 23, 2026	0.47	0.47	0.44	0.45	0.45	-9.09%	14,949
Apr 22, 2026	0.45	0.50	0.45	0.50	0.50	-	5,000
Apr 21, 2026	0.53	0.55	0.50	0.50	0.50	10.00%	7,000
Apr 17, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	500
Apr 16, 2026	0.50	0.55	0.50	0.50	0.50	-9.09%	10,540
Apr 15, 2026	0.55	0.55	0.55	0.55	0.55	-	390
Apr 14, 2026	0.55	0.55	0.55	0.55	0.55	-	100
Apr 13, 2026	0.55	0.55	0.50	0.55	0.55	-	16,136
Apr 10, 2026	0.55	0.55	0.50	0.55	0.55	10.00%	4,600
Apr 9, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Apr 8, 2026	0.50	0.50	0.50	0.50	0.50	-	400
Apr 7, 2026	0.50	0.50	0.50	0.50	0.50	11.11%	3,500
Apr 6, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	2,600
Apr 2, 2026	0.50	0.50	0.50	0.50	0.50	-	2,130
Apr 1, 2026	0.45	0.50	0.45	0.50	0.50	-	10,800
Mar 30, 2026	0.50	0.50	0.50	0.50	0.50	-	3,227
Mar 27, 2026	0.55	0.55	0.50	0.50	0.50	-	1,077
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	11,950