GRI Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.23	2.50	2.23	2.39	2.39	9.13%	153,052
Feb 5, 2026	2.61	2.61	2.19	2.19	2.19	-17.05%	160,475
Feb 4, 2026	2.50	2.73	2.26	2.64	2.64	1.54%	3,317,109
Feb 3, 2026	2.85	2.85	2.40	2.60	2.60	-9.09%	262,682
Feb 2, 2026	3.22	3.24	2.71	2.86	2.86	-12.27%	245,781
Jan 30, 2026	3.37	3.61	3.20	3.26	3.26	-1.81%	197,983
Jan 29, 2026	3.67	3.71	3.16	3.32	3.32	-19.22%	522,690
Jan 28, 2026	6.21	6.70	3.87	4.11	4.11	-22.74%	12,559,254
Jan 27, 2026	5.31	5.44	4.96	5.32	5.32	-4.14%	453,175
Jan 26, 2026	5.63	5.82	5.21	5.55	5.55	-1.53%	346,704
Jan 23, 2026	5.61	6.06	5.47	5.64	5.64	2.58%	67,829
Jan 22, 2026	5.60	5.84	5.12	5.49	5.49	-12.01%	145,665
Jan 21, 2026	6.16	6.37	5.98	6.24	6.24	-4.20%	89,807
Jan 20, 2026	6.24	6.89	5.94	6.52	6.52	4.62%	132,448
Jan 16, 2026	7.06	7.06	6.16	6.23	6.23	-7.59%	36,755
Jan 15, 2026	6.92	7.00	6.36	6.74	6.74	1.22%	59,161
Jan 14, 2026	6.22	7.56	6.03	6.66	6.66	10.54%	67,504
Jan 13, 2026	6.72	6.78	5.91	6.03	6.03	-11.07%	65,079
Jan 12, 2026	6.69	6.78	6.22	6.78	6.78	7.56%	65,094
Jan 9, 2026	7.29	7.73	5.32	6.30	6.30	-20.77%	185,574
Jan 8, 2026	8.57	9.51	7.50	7.95	7.95	-4.70%	324,298
Jan 7, 2026	8.12	8.54	7.84	8.34	8.34	-1.29%	41,488
Jan 6, 2026	8.17	8.45	7.87	8.45	8.45	-2.02%	36,791
Jan 5, 2026	7.57	8.63	6.73	8.63	8.63	10.04%	116,015
Jan 2, 2026	7.00	7.84	6.48	7.84	7.84	13.46%	104,461
Dec 31, 2025	7.86	7.91	6.72	6.91	6.91	-11.30%	157,360
Dec 30, 2025	8.19	8.99	7.37	7.79	7.79	12.23%	1,641,901
Dec 29, 2025	7.90	8.06	6.10	6.94	6.94	-10.18%	370,416
Dec 26, 2025	9.20	9.52	7.64	7.73	7.73	-14.55%	159,048
Dec 24, 2025	9.24	9.45	8.54	9.04	9.04	-2.12%	15,510
Dec 23, 2025	10.08	10.32	9.24	9.24	9.24	-3.23%	28,342
Dec 22, 2025	10.08	10.64	9.55	9.55	9.55	0.29%	34,893
Dec 19, 2025	10.25	10.75	9.35	9.52	9.52	-8.04%	33,126
Dec 18, 2025	11.74	11.76	10.35	10.35	10.35	-11.82%	35,638
Dec 17, 2025	13.15	13.22	11.06	11.74	11.74	-12.39%	42,974
Dec 16, 2025	12.23	13.40	11.90	13.40	13.40	0.76%	29,827
Dec 15, 2025	14.56	14.56	12.33	13.30	13.30	-10.04%	47,802
Dec 12, 2025	15.26	15.68	14.28	14.78	14.78	0.21%	54,169
Dec 11, 2025	15.61	19.40	14.00	14.75	14.75	-56.46%	320,913
Dec 10, 2025	37.80	37.80	32.21	33.88	33.88	-12.95%	278,906
Dec 9, 2025	40.60	41.44	37.52	38.92	38.92	2.96%	33,134
Dec 8, 2025	52.64	52.64	35.00	37.80	37.80	-34.47%	83,230
Dec 5, 2025	56.84	60.76	55.72	57.68	57.68	-3.74%	7,701
Dec 4, 2025	55.16	60.19	54.78	59.92	59.92	8.08%	6,862
Dec 3, 2025	53.20	55.72	53.20	55.44	55.44	1.54%	3,531
Dec 2, 2025	54.04	55.72	49.56	54.60	54.60	-1.02%	9,036
Dec 1, 2025	55.16	56.03	54.32	55.16	55.16	-1.50%	3,754
Nov 28, 2025	55.44	57.37	53.48	56.00	56.00	1.01%	5,205
Nov 26, 2025	56.84	57.40	54.32	55.44	55.44	-3.88%	3,714
Nov 25, 2025	58.52	60.47	56.28	57.68	57.68	-1.44%	3,201