Grey Matters Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.45	0.45	0.45	0.45	-	-	-
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
Mar 25, 2026	0.45	0.55	0.45	0.55	0.55	22.22%	20,267
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	12.50%	6,177
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-	6,653
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	-	600
Mar 16, 2026	0.40	0.40	0.35	0.40	0.40	-	5,201
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-	1,340
Mar 9, 2026	0.45	0.45	0.40	0.40	0.40	-	661
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-	5,400
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-	8,390
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	-	1,100
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-	1,700
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-	8,477
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	7,760
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	2,200
Feb 24, 2026	0.45	0.45	0.40	0.40	0.40	-	15,538
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	-	661
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	-	5,391
Feb 17, 2026	0.45	0.45	0.40	0.40	0.40	-11.11%	4,853
Feb 13, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	45,550
Feb 12, 2026	0.50	0.50	0.50	0.50	0.50	-	1,700
Feb 11, 2026	0.50	0.50	0.50	0.50	0.50	-	400
Feb 10, 2026	0.50	0.50	0.50	0.50	0.50	-	6,000
Feb 6, 2026	0.50	0.55	0.50	0.50	0.50	-	15,205
Feb 5, 2026	0.50	0.50	0.50	0.50	0.50	-	1,009