Grape King Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	91.60	92.20	91.00	91.90	91.90	0.44%	388,513
Jul 14, 2026	91.80	91.80	90.20	91.50	91.50	-	480,228
Jul 13, 2026	91.50	92.30	90.40	91.50	91.50	-0.11%	358,047
Jul 9, 2026	90.80	91.80	90.40	91.60	91.60	0.66%	469,872
Jul 8, 2026	90.60	91.50	90.60	91.00	91.00	-0.11%	438,913
Jul 7, 2026	93.00	93.00	90.80	91.10	91.10	-2.25%	671,983
Jul 6, 2026	93.00	94.10	92.80	93.20	93.20	0.32%	547,276
Jul 3, 2026	90.60	93.50	90.60	92.90	92.90	2.43%	716,067
Jul 2, 2026	90.70	91.00	90.00	90.70	90.70	-0.44%	512,083
Jul 1, 2026	92.10	92.40	90.40	91.10	91.10	-1.09%	756,122
Jun 30, 2026	93.80	94.50	92.00	92.10	92.10	-1.81%	1,140,302
Jun 29, 2026	95.40	95.50	93.30	93.80	93.80	-1.68%	1,499,403
Jun 26, 2026	96.90	96.90	95.30	95.40	95.40	-1.55%	372,646
Jun 25, 2026	96.80	97.50	95.30	96.90	96.90	0.10%	485,937
Jun 24, 2026	97.00	98.30	96.50	96.80	96.80	-0.51%	639,635
Jun 23, 2026	98.50	98.50	97.00	97.30	97.30	-1.42%	715,950
Jun 22, 2026	99.70	100.00	98.50	98.70	98.70	-1.00%	713,970
Jun 18, 2026	101.00	101.00	99.70	99.70	99.70	-	268,797
Jun 17, 2026	100.00	101.00	99.10	99.70	99.70	0.50%	508,937
Jun 16, 2026	103.00	103.50	102.00	103.00	99.20	-	283,000
Jun 15, 2026	105.00	105.50	103.00	103.00	99.20	-0.96%	446,369
Jun 12, 2026	103.00	104.00	103.00	104.00	100.16	1.46%	231,257
Jun 11, 2026	102.00	103.00	102.00	102.50	98.72	0.49%	249,410
Jun 10, 2026	102.00	103.00	101.00	102.00	98.24	-	325,967
Jun 9, 2026	100.00	103.00	100.00	102.00	98.24	1.49%	314,116
Jun 8, 2026	100.00	101.00	98.50	100.50	96.79	-0.99%	467,831
Jun 5, 2026	102.00	102.50	101.00	101.50	97.76	-0.49%	294,589
Jun 4, 2026	101.50	102.50	101.00	102.00	98.24	0.49%	533,205
Jun 3, 2026	101.00	101.50	100.50	101.50	97.76	1.00%	431,616
Jun 2, 2026	100.50	101.50	100.00	100.50	96.79	-	320,494
Jun 1, 2026	101.00	101.00	99.70	100.50	96.79	-0.50%	373,557
May 29, 2026	101.00	101.00	100.00	101.00	97.27	1.00%	299,058
May 28, 2026	99.80	101.00	99.50	100.00	96.31	0.40%	440,535
May 27, 2026	100.50	101.00	99.40	99.60	95.93	-0.90%	834,634
May 26, 2026	101.50	102.50	100.00	100.50	96.79	-0.99%	589,616
May 25, 2026	103.00	103.50	101.50	101.50	97.76	-1.46%	512,449
May 22, 2026	104.00	104.00	102.00	103.00	99.20	-0.96%	529,532
May 21, 2026	104.00	104.00	102.00	104.00	100.16	0.48%	530,769
May 20, 2026	105.50	105.50	103.00	103.50	99.68	-1.90%	523,148
May 19, 2026	105.50	106.00	105.00	105.50	101.61	-0.47%	251,374
May 18, 2026	108.00	108.00	106.00	106.00	102.09	-1.40%	239,236
May 15, 2026	108.50	108.50	107.00	107.50	103.53	-0.92%	313,780
May 14, 2026	108.50	109.00	108.00	108.50	104.50	-0.91%	282,665
May 13, 2026	110.00	110.00	108.50	109.50	105.46	-0.90%	341,186
May 12, 2026	111.50	111.50	110.00	110.50	106.42	-2.21%	529,611
May 11, 2026	113.00	113.50	112.50	113.00	108.83	-	122,936
May 8, 2026	112.50	114.00	112.50	113.00	108.83	0.44%	142,141
May 7, 2026	112.50	113.00	112.00	112.50	108.35	-	172,128
May 6, 2026	112.50	112.50	112.00	112.50	108.35	-	149,323
May 5, 2026	112.00	113.00	112.00	112.50	108.35	0.45%	99,008