Grey Matters Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.38	0.39	0.38	0.39	0.39	-11.49%	1,555
Oct 8, 2026	0.44	0.44	0.44	0.44	0.44	-5.43%	515
Oct 7, 2026	0.42	0.46	0.42	0.46	0.46	10.84%	11,800
Oct 5, 2026	0.41	0.42	0.41	0.42	0.42	9.21%	9,000
Oct 2, 2026	0.36	0.38	0.35	0.38	0.38	7.04%	37,900
Oct 1, 2026	0.36	0.36	0.36	0.36	0.36	-	800
Sep 30, 2026	0.41	0.41	0.36	0.36	0.36	-4.05%	29,000
Sep 29, 2026	0.46	0.46	0.37	0.37	0.37	-17.78%	39,094
Sep 28, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	15,312
Sep 23, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	21,535
Sep 22, 2026	0.46	0.46	0.44	0.44	0.44	-3.33%	35,130
Sep 17, 2026	0.47	0.47	0.42	0.45	0.45	-18.18%	23,676
Sep 15, 2026	0.56	0.56	0.55	0.55	0.55	-	2,001
Sep 14, 2026	0.52	0.55	0.52	0.55	0.55	-	3,573
Sep 11, 2026	0.55	0.55	0.55	0.55	0.55	-	2,001
Sep 10, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	2,501
Sep 9, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	1,300
Sep 8, 2026	0.59	0.60	0.59	0.60	0.60	9.09%	4,000
Sep 4, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	6,643
Sep 3, 2026	0.59	0.60	0.59	0.60	0.60	-	10,621
Sep 1, 2026	0.54	0.64	0.54	0.60	0.60	20.00%	14,143
Aug 31, 2026	0.51	0.51	0.50	0.50	0.50	-	8,500
Aug 28, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Aug 27, 2026	0.50	0.56	0.50	0.50	0.50	4.17%	32,723
Aug 26, 2026	0.48	0.48	0.48	0.48	0.48	6.67%	5,047
Aug 24, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	3,000
Aug 21, 2026	0.42	0.47	0.42	0.47	0.47	6.82%	26,503
Aug 20, 2026	0.48	0.48	0.44	0.44	0.44	-3.30%	24,000
Aug 19, 2026	0.46	0.46	0.46	0.46	0.46	4.60%	8,613
Aug 17, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	500
Aug 14, 2026	0.42	0.45	0.42	0.45	0.45	-2.17%	5,063
Aug 13, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	11,000
Aug 12, 2026	0.47	0.47	0.47	0.47	0.47	6.82%	2,000
Aug 11, 2026	0.44	0.44	0.44	0.44	0.44	8.64%	3,900
Aug 7, 2026	0.40	0.41	0.40	0.41	0.41	5.19%	3,001
Aug 6, 2026	0.44	0.44	0.39	0.39	0.39	-6.10%	5,903
Aug 5, 2026	0.39	0.42	0.38	0.41	0.41	7.89%	70,100
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	15,060
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	-4.11%	36,143
Jul 30, 2026	0.36	0.37	0.36	0.37	0.37	-2.67%	12,297
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	6,000
Jul 28, 2026	0.41	0.41	0.38	0.38	0.38	1.33%	13,220
Jul 27, 2026	0.42	0.42	0.38	0.38	0.38	-3.85%	11,000
Jul 24, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	4,503
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	2.60%	3,003
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	500
Jul 21, 2026	0.43	0.43	0.38	0.38	0.38	-	7,500
Jul 20, 2026	0.39	0.39	0.38	0.38	0.38	-9.64%	9,503
Jul 17, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	503
Jul 16, 2026	0.41	0.41	0.40	0.40	0.40	3.90%	12,900