GRI Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	0.22	0.27	0.22	0.24	0.24	10.55%	1,828,184
Jan 13, 2026	0.24	0.24	0.21	0.22	0.22	-11.07%	1,776,212
Jan 12, 2026	0.24	0.24	0.22	0.24	0.24	7.56%	1,759,832
Jan 9, 2026	0.26	0.28	0.19	0.23	0.23	-20.77%	5,123,522
Jan 8, 2026	0.31	0.34	0.27	0.28	0.28	-4.70%	9,000,556
Jan 7, 2026	0.29	0.31	0.28	0.30	0.30	-1.29%	1,139,863
Jan 6, 2026	0.29	0.30	0.28	0.30	0.30	-2.01%	978,894
Jan 5, 2026	0.27	0.31	0.24	0.31	0.31	10.04%	3,110,808
Jan 2, 2026	0.25	0.28	0.23	0.28	0.28	13.45%	2,790,845
Dec 31, 2025	0.28	0.28	0.24	0.25	0.25	-11.29%	4,172,235
Dec 30, 2025	0.29	0.32	0.26	0.28	0.28	12.22%	45,237,496
Dec 29, 2025	0.28	0.29	0.22	0.25	0.25	-10.18%	6,870,579
Dec 26, 2025	0.33	0.34	0.27	0.28	0.28	-14.55%	1,656,175
Dec 24, 2025	0.33	0.34	0.31	0.32	0.32	-2.12%	433,569
Dec 23, 2025	0.36	0.37	0.33	0.33	0.33	-3.23%	782,932
Dec 22, 2025	0.36	0.38	0.34	0.34	0.34	0.29%	973,774
Dec 19, 2025	0.37	0.38	0.33	0.34	0.34	-8.03%	886,006
Dec 18, 2025	0.42	0.42	0.37	0.37	0.37	-11.83%	992,026
Dec 17, 2025	0.47	0.47	0.40	0.42	0.42	-12.39%	1,198,953
Dec 16, 2025	0.44	0.48	0.43	0.48	0.48	0.76%	814,540
Dec 15, 2025	0.52	0.52	0.44	0.48	0.48	-10.04%	1,274,566
Dec 12, 2025	0.55	0.56	0.51	0.53	0.53	0.21%	1,495,777
Dec 11, 2025	0.56	0.69	0.50	0.53	0.53	-56.45%	8,778,748
Dec 10, 2025	1.35	1.35	1.15	1.21	1.21	-12.95%	6,633,180
Dec 9, 2025	1.45	1.48	1.34	1.39	1.39	2.96%	927,759
Dec 8, 2025	1.88	1.88	1.25	1.35	1.35	-34.47%	2,282,318
Dec 5, 2025	2.03	2.17	1.99	2.06	2.06	-3.74%	214,601
Dec 4, 2025	1.97	2.15	1.96	2.14	2.14	8.08%	192,141
Dec 3, 2025	1.90	1.99	1.90	1.98	1.98	1.54%	98,890
Dec 2, 2025	1.93	1.99	1.77	1.95	1.95	-1.02%	252,681
Dec 1, 2025	1.97	2.00	1.94	1.97	1.97	-1.50%	92,362
Nov 28, 2025	1.98	2.05	1.91	2.00	2.00	1.01%	130,462
Nov 26, 2025	2.03	2.05	1.94	1.98	1.98	-3.88%	99,894
Nov 25, 2025	2.09	2.16	2.01	2.06	2.06	-1.44%	89,468
Nov 24, 2025	2.04	2.29	1.98	2.09	2.09	1.95%	257,912
Nov 21, 2025	2.04	2.15	1.89	2.05	2.05	0.49%	373,816
Nov 20, 2025	1.75	2.12	1.75	2.04	2.04	20.71%	695,312
Nov 19, 2025	1.77	1.81	1.65	1.69	1.69	-5.59%	222,761
Nov 18, 2025	1.60	1.82	1.60	1.79	1.79	11.87%	121,262
Nov 17, 2025	1.68	1.70	1.58	1.60	1.60	-5.33%	123,351
Nov 14, 2025	1.60	1.72	1.60	1.69	1.69	-	82,973
Nov 13, 2025	1.83	1.87	1.67	1.69	1.69	-9.63%	117,847
Nov 12, 2025	1.84	1.89	1.77	1.87	1.87	1.08%	78,237
Nov 11, 2025	1.76	1.87	1.69	1.85	1.85	6.32%	286,991
Nov 10, 2025	1.78	1.79	1.56	1.74	1.74	3.57%	174,837
Nov 7, 2025	1.76	1.76	1.60	1.68	1.68	-4.55%	100,274
Nov 6, 2025	1.70	1.79	1.66	1.76	1.76	4.76%	90,388
Nov 5, 2025	1.70	1.70	1.60	1.68	1.68	0.60%	87,182
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