GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
1.570
+0.010 (0.64%)
At close: Sep 9, 2025, 4:00 PM
1.580
+0.010 (0.63%)
After-hours: Sep 9, 2025, 7:59 PM EDT
GRI Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.65 | 1.65 | 1.47 | 1.57 | 1.57 | 0.64% | 181,621 |
| Sep 8, 2025 | 1.65 | 1.78 | 1.49 | 1.56 | 1.56 | -6.02% | 252,659 |
| Sep 5, 2025 | 1.51 | 1.68 | 1.43 | 1.66 | 1.66 | 10.67% | 452,402 |
| Sep 4, 2025 | 1.44 | 1.58 | 1.43 | 1.50 | 1.50 | 2.74% | 146,629 |
| Sep 3, 2025 | 1.39 | 1.48 | 1.38 | 1.46 | 1.46 | 4.29% | 40,488 |
| Sep 2, 2025 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 36,192 |
| Aug 29, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | - | 35,856 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 28,700 |
| Aug 27, 2025 | 1.42 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 75,143 |
| Aug 26, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 39,712 |
| Aug 25, 2025 | 1.33 | 1.46 | 1.33 | 1.44 | 1.44 | 2.86% | 45,932 |
| Aug 22, 2025 | 1.42 | 1.43 | 1.35 | 1.40 | 1.40 | 0.72% | 85,464 |
| Aug 21, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -4.14% | 99,835 |
| Aug 20, 2025 | 1.39 | 1.45 | 1.35 | 1.45 | 1.45 | 2.11% | 57,426 |
| Aug 19, 2025 | 1.48 | 1.57 | 1.38 | 1.42 | 1.42 | -3.40% | 149,796 |
| Aug 18, 2025 | 1.40 | 1.52 | 1.40 | 1.47 | 1.47 | 5.76% | 90,502 |
| Aug 15, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 50,015 |
| Aug 14, 2025 | 1.30 | 1.44 | 1.30 | 1.44 | 1.44 | 10.77% | 153,439 |
| Aug 13, 2025 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 2.77% | 73,875 |
| Aug 12, 2025 | 1.17 | 1.28 | 1.17 | 1.27 | 1.27 | 8.58% | 163,883 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -7.54% | 110,044 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 42,307 |
| Aug 7, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | - | 68,725 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.10% | 171,288 |
| Aug 5, 2025 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | 0.78% | 120,892 |
| Aug 4, 2025 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 123,613 |
| Aug 1, 2025 | 1.30 | 1.37 | 1.21 | 1.32 | 1.32 | 3.13% | 280,906 |
| Jul 31, 2025 | 1.50 | 1.53 | 1.25 | 1.28 | 1.28 | -37.56% | 2,104,904 |
| Jul 30, 2025 | 2.04 | 2.09 | 1.85 | 2.05 | 2.05 | 4.59% | 207,004 |
| Jul 29, 2025 | 2.13 | 2.16 | 1.91 | 1.96 | 1.96 | -8.41% | 203,077 |
| Jul 28, 2025 | 2.04 | 2.20 | 2.04 | 2.14 | 2.14 | 7.54% | 142,911 |
| Jul 25, 2025 | 1.97 | 2.03 | 1.94 | 1.99 | 1.99 | 1.02% | 104,264 |
| Jul 24, 2025 | 2.01 | 2.07 | 1.93 | 1.97 | 1.97 | -3.43% | 88,475 |
| Jul 23, 2025 | 2.06 | 2.10 | 1.97 | 2.04 | 2.04 | - | 96,466 |
| Jul 22, 2025 | 2.00 | 2.04 | 1.86 | 2.04 | 2.04 | 2.51% | 169,804 |
| Jul 21, 2025 | 1.87 | 2.02 | 1.87 | 1.99 | 1.99 | 9.34% | 203,287 |
| Jul 18, 2025 | 2.00 | 2.01 | 1.72 | 1.82 | 1.82 | -6.67% | 243,356 |
| Jul 17, 2025 | 2.07 | 2.09 | 1.83 | 1.95 | 1.95 | -5.80% | 249,054 |
| Jul 16, 2025 | 1.80 | 2.09 | 1.80 | 2.07 | 2.07 | 15.00% | 270,921 |
| Jul 15, 2025 | 1.84 | 1.87 | 1.73 | 1.80 | 1.80 | -2.70% | 191,165 |
| Jul 14, 2025 | 1.72 | 1.85 | 1.63 | 1.85 | 1.85 | 11.45% | 191,496 |
| Jul 11, 2025 | 1.55 | 1.70 | 1.53 | 1.66 | 1.66 | 5.06% | 187,110 |
| Jul 10, 2025 | 1.67 | 1.75 | 1.54 | 1.58 | 1.58 | -4.82% | 311,479 |
| Jul 9, 2025 | 1.65 | 1.73 | 1.59 | 1.66 | 1.66 | 0.61% | 188,722 |
| Jul 8, 2025 | 1.49 | 1.69 | 1.49 | 1.65 | 1.65 | 12.24% | 327,062 |
| Jul 7, 2025 | 1.44 | 1.50 | 1.39 | 1.47 | 1.47 | 2.08% | 113,493 |
| Jul 3, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 80,311 |
| Jul 2, 2025 | 1.34 | 1.47 | 1.34 | 1.45 | 1.45 | 5.84% | 126,999 |
| Jul 1, 2025 | 1.27 | 1.41 | 1.26 | 1.37 | 1.37 | 6.20% | 160,028 |
| Jun 30, 2025 | 1.29 | 1.35 | 1.26 | 1.29 | 1.29 | 1.57% | 140,810 |