Grey Matters Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.41	0.41	0.39	0.39	0.39	-10.47%	15,574
Jul 14, 2026	0.44	0.44	0.43	0.43	0.43	7.50%	1,503
Jul 13, 2026	0.35	0.40	0.35	0.40	0.40	-1.23%	28,600
Jul 10, 2026	0.47	0.47	0.41	0.41	0.41	-5.81%	23,900
Jul 9, 2026	0.43	0.43	0.43	0.43	0.43	-13.13%	1,817
Jul 8, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	9,431
Jul 7, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	503
Jul 6, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	2,603
Jul 3, 2026	0.50	0.50	0.49	0.49	0.49	4.26%	6,003
Jul 2, 2026	0.45	0.47	0.45	0.47	0.47	5.62%	5,003
Jun 30, 2026	0.45	0.49	0.45	0.45	0.45	9.88%	32,693
Jun 29, 2026	0.42	0.43	0.39	0.41	0.41	14.08%	28,403
Jun 26, 2026	0.35	0.36	0.34	0.36	0.36	-	18,067
Jun 25, 2026	0.36	0.36	0.35	0.36	0.36	4.41%	4,021
Jun 24, 2026	0.37	0.37	0.34	0.34	0.34	-2.86%	13,515
Jun 23, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	26,801
Jun 22, 2026	0.39	0.39	0.36	0.36	0.36	-7.69%	60,054
Jun 18, 2026	0.51	0.53	0.38	0.39	0.39	-20.41%	199,454
Jun 17, 2026	0.57	0.57	0.49	0.49	0.49	-12.50%	13,041
Jun 15, 2026	0.63	0.63	0.56	0.56	0.56	-8.20%	30,503
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