GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
1.990
+0.020 (1.02%)
At close: Jul 25, 2025, 4:00 PM
1.980
-0.010 (-0.50%)
After-hours: Jul 25, 2025, 7:48 PM EDT
GRI Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 1.28 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 114,679 |
| Jun 26, 2025 | 1.35 | 1.36 | 1.20 | 1.28 | 1.28 | -5.19% | 213,036 |
| Jun 25, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | - | 27,318 |
| Jun 24, 2025 | 1.31 | 1.38 | 1.30 | 1.35 | 1.35 | 3.05% | 76,868 |
| Jun 23, 2025 | 1.34 | 1.40 | 1.28 | 1.31 | 1.31 | -0.76% | 94,997 |
| Jun 20, 2025 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -5.71% | 112,557 |
| Jun 18, 2025 | 1.33 | 1.42 | 1.32 | 1.40 | 1.40 | 2.94% | 147,342 |
| Jun 17, 2025 | 1.37 | 1.38 | 1.31 | 1.36 | 1.36 | 1.49% | 48,373 |
| Jun 16, 2025 | 1.33 | 1.36 | 1.28 | 1.34 | 1.34 | 3.08% | 70,858 |
| Jun 13, 2025 | 1.37 | 1.42 | 1.30 | 1.30 | 1.30 | -7.14% | 113,343 |
| Jun 12, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 123,437 |
| Jun 11, 2025 | 1.37 | 1.44 | 1.30 | 1.32 | 1.32 | -2.94% | 183,700 |
| Jun 10, 2025 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | 4.62% | 68,807 |
| Jun 9, 2025 | 1.38 | 1.41 | 1.25 | 1.30 | 1.30 | -5.80% | 194,003 |
| Jun 6, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | -3.50% | 43,880 |
| Jun 5, 2025 | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -1.38% | 66,159 |
| Jun 4, 2025 | 1.34 | 1.49 | 1.34 | 1.45 | 1.45 | 7.41% | 196,614 |
| Jun 3, 2025 | 1.29 | 1.44 | 1.25 | 1.35 | 1.35 | 5.47% | 127,298 |
| Jun 2, 2025 | 1.30 | 1.35 | 1.24 | 1.28 | 1.28 | -5.19% | 149,439 |
| May 30, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 76,229 |
| May 29, 2025 | 1.36 | 1.40 | 1.29 | 1.37 | 1.37 | 1.48% | 115,206 |
| May 28, 2025 | 1.31 | 1.38 | 1.28 | 1.35 | 1.35 | 3.05% | 88,100 |
| May 27, 2025 | 1.20 | 1.33 | 1.20 | 1.31 | 1.31 | 9.17% | 250,209 |
| May 23, 2025 | 1.21 | 1.23 | 1.13 | 1.20 | 1.20 | -4.00% | 260,089 |
| May 22, 2025 | 1.28 | 1.31 | 1.19 | 1.25 | 1.25 | -9.42% | 4,059,252 |
| May 21, 2025 | 1.45 | 1.51 | 1.36 | 1.38 | 1.38 | -4.83% | 96,338 |
| May 20, 2025 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 3.57% | 99,929 |
| May 19, 2025 | 1.55 | 1.55 | 1.33 | 1.40 | 1.40 | -6.67% | 745,037 |
| May 16, 2025 | 1.45 | 1.51 | 1.40 | 1.50 | 1.50 | 3.45% | 120,877 |
| May 15, 2025 | 1.47 | 1.49 | 1.38 | 1.45 | 1.45 | -1.36% | 149,938 |
| May 14, 2025 | 1.50 | 1.52 | 1.42 | 1.47 | 1.47 | -1.34% | 150,732 |