GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
1.680
+0.010 (0.60%)
Nov 5, 2025, 4:00 PM EST - Market closed
GRI Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.70 | 1.70 | 1.60 | 1.68 | 1.68 | 0.60% | 87,180 |
| Nov 4, 2025 | 1.61 | 1.70 | 1.61 | 1.67 | 1.67 | 4.37% | 74,637 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.58 | 1.60 | 1.60 | -5.88% | 111,243 |
| Oct 31, 2025 | 1.61 | 1.75 | 1.60 | 1.70 | 1.70 | 6.25% | 107,963 |
| Oct 30, 2025 | 1.75 | 1.77 | 1.58 | 1.60 | 1.60 | -9.60% | 232,412 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.76 | 1.77 | 1.77 | -8.76% | 181,112 |
| Oct 28, 2025 | 2.03 | 2.04 | 1.94 | 1.94 | 1.94 | -3.96% | 80,804 |
| Oct 27, 2025 | 2.03 | 2.08 | 1.94 | 2.02 | 2.02 | -1.46% | 138,686 |
| Oct 24, 2025 | 2.04 | 2.13 | 2.01 | 2.05 | 2.05 | 0.99% | 83,599 |
| Oct 23, 2025 | 2.08 | 2.19 | 2.00 | 2.03 | 2.03 | -4.25% | 115,651 |
| Oct 22, 2025 | 2.18 | 2.24 | 1.89 | 2.12 | 2.12 | -6.19% | 343,435 |
| Oct 21, 2025 | 2.06 | 2.28 | 1.98 | 2.26 | 2.26 | 10.24% | 406,947 |
| Oct 20, 2025 | 1.90 | 2.07 | 1.90 | 2.05 | 2.05 | 5.67% | 258,023 |
| Oct 17, 2025 | 1.95 | 1.97 | 1.85 | 1.94 | 1.94 | -0.51% | 149,314 |
| Oct 16, 2025 | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -2.99% | 137,169 |
| Oct 15, 2025 | 1.94 | 2.07 | 1.93 | 2.01 | 2.01 | 5.24% | 397,827 |
| Oct 14, 2025 | 1.81 | 1.93 | 1.77 | 1.91 | 1.91 | 3.24% | 183,638 |
| Oct 13, 2025 | 1.86 | 1.90 | 1.80 | 1.85 | 1.85 | -0.54% | 118,552 |
| Oct 10, 2025 | 1.98 | 2.00 | 1.85 | 1.86 | 1.86 | -5.58% | 210,905 |
| Oct 9, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | 3.14% | 326,808 |
| Oct 8, 2025 | 1.95 | 2.01 | 1.91 | 1.91 | 1.91 | -3.05% | 273,636 |
| Oct 7, 2025 | 2.03 | 2.05 | 1.93 | 1.97 | 1.97 | -1.50% | 163,867 |
| Oct 6, 2025 | 1.95 | 2.02 | 1.90 | 2.00 | 2.00 | 4.71% | 191,012 |
| Oct 3, 2025 | 1.92 | 1.99 | 1.86 | 1.91 | 1.91 | -3.05% | 195,149 |
| Oct 2, 2025 | 2.02 | 2.10 | 1.94 | 1.97 | 1.97 | -1.99% | 205,824 |
| Oct 1, 2025 | 2.06 | 2.07 | 2.01 | 2.01 | 2.01 | -2.43% | 134,533 |
| Sep 30, 2025 | 1.96 | 2.06 | 1.93 | 2.06 | 2.06 | 4.04% | 326,747 |
| Sep 29, 2025 | 1.94 | 2.00 | 1.90 | 1.98 | 1.98 | 1.54% | 189,637 |
| Sep 26, 2025 | 1.98 | 1.99 | 1.90 | 1.95 | 1.95 | 1.04% | 179,337 |
| Sep 25, 2025 | 2.10 | 2.13 | 1.90 | 1.93 | 1.93 | -9.39% | 458,501 |
| Sep 24, 2025 | 1.98 | 2.20 | 1.97 | 2.13 | 2.13 | 9.23% | 982,921 |
| Sep 23, 2025 | 1.92 | 2.03 | 1.90 | 1.95 | 1.95 | -2.50% | 345,599 |
| Sep 22, 2025 | 2.00 | 2.08 | 1.87 | 2.00 | 2.00 | 10.50% | 1,911,102 |
| Sep 19, 2025 | 1.90 | 1.94 | 1.76 | 1.81 | 1.81 | -6.22% | 246,899 |
| Sep 18, 2025 | 1.94 | 2.05 | 1.88 | 1.93 | 1.93 | 0.52% | 262,927 |
| Sep 17, 2025 | 1.88 | 2.01 | 1.88 | 1.92 | 1.92 | -0.52% | 247,972 |
| Sep 16, 2025 | 1.88 | 2.07 | 1.83 | 1.93 | 1.93 | 3.76% | 528,119 |
| Sep 15, 2025 | 1.81 | 1.96 | 1.78 | 1.86 | 1.86 | 2.76% | 375,818 |
| Sep 12, 2025 | 2.06 | 2.06 | 1.76 | 1.81 | 1.81 | -11.71% | 1,010,923 |
| Sep 11, 2025 | 2.12 | 2.87 | 1.96 | 2.05 | 2.05 | 31.41% | 60,266,486 |
| Sep 10, 2025 | 1.58 | 1.65 | 1.49 | 1.56 | 1.56 | -0.64% | 114,911 |
| Sep 9, 2025 | 1.65 | 1.65 | 1.47 | 1.57 | 1.57 | 0.64% | 184,267 |
| 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 |