GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
1.400
+0.080 (6.06%)
At close: Jun 12, 2025, 4:00 PM
1.310
-0.090 (-6.43%)
Pre-market: Jun 13, 2025, 6:18 AM EDT
GRI Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 1.57 | 1.62 | 1.48 | 1.49 | 1.49 | -3.87% | 116,767 |
| May 12, 2025 | 1.61 | 1.65 | 1.52 | 1.55 | 1.55 | 5.44% | 113,795 |
| May 9, 2025 | 1.62 | 1.65 | 1.45 | 1.47 | 1.47 | -8.13% | 136,183 |
| May 8, 2025 | 1.74 | 1.78 | 1.40 | 1.60 | 1.60 | -10.61% | 914,948 |
| May 7, 2025 | 1.89 | 1.98 | 1.60 | 1.79 | 1.79 | -6.28% | 254,155 |
| May 6, 2025 | 2.02 | 2.12 | 1.88 | 1.91 | 1.91 | -8.61% | 91,296 |
| May 5, 2025 | 2.06 | 2.20 | 1.97 | 2.09 | 2.09 | -0.48% | 198,967 |
| May 2, 2025 | 2.05 | 2.43 | 1.88 | 2.10 | 2.10 | 7.69% | 746,853 |
| May 1, 2025 | 1.80 | 2.07 | 1.80 | 1.95 | 1.95 | 7.14% | 187,858 |
| Apr 30, 2025 | 1.80 | 1.88 | 1.73 | 1.82 | 1.82 | 1.11% | 127,000 |
| Apr 29, 2025 | 1.86 | 1.86 | 1.66 | 1.80 | 1.80 | 1.12% | 154,250 |
| Apr 28, 2025 | 1.82 | 1.93 | 1.69 | 1.78 | 1.78 | -2.20% | 169,234 |
| Apr 25, 2025 | 1.70 | 1.87 | 1.60 | 1.82 | 1.82 | 8.98% | 248,174 |
| Apr 24, 2025 | 1.78 | 1.88 | 1.67 | 1.67 | 1.67 | -9.24% | 376,143 |
| Apr 23, 2025 | 1.51 | 2.11 | 1.51 | 1.84 | 1.84 | 26.90% | 1,321,246 |
| Apr 22, 2025 | 1.49 | 1.68 | 1.42 | 1.45 | 1.45 | -0.68% | 184,971 |
| Apr 21, 2025 | 1.45 | 1.51 | 1.41 | 1.46 | 1.46 | -3.31% | 100,080 |
| Apr 17, 2025 | 1.50 | 1.59 | 1.42 | 1.51 | 1.51 | -1.31% | 154,513 |
| Apr 16, 2025 | 1.68 | 1.68 | 1.50 | 1.53 | 1.53 | -2.55% | 164,189 |
| Apr 15, 2025 | 1.52 | 1.98 | 1.47 | 1.57 | 1.57 | 3.97% | 574,239 |
| Apr 14, 2025 | 1.35 | 1.58 | 1.26 | 1.51 | 1.51 | 13.53% | 315,349 |
| Apr 11, 2025 | 1.20 | 1.37 | 1.16 | 1.33 | 1.33 | 9.92% | 124,928 |
| Apr 10, 2025 | 1.27 | 1.37 | 1.16 | 1.21 | 1.21 | -6.92% | 187,206 |
| Apr 9, 2025 | 1.25 | 1.32 | 1.10 | 1.30 | 1.30 | 2.36% | 241,196 |
| Apr 8, 2025 | 1.40 | 1.44 | 1.25 | 1.27 | 1.27 | -9.29% | 275,714 |
| Apr 7, 2025 | 1.57 | 1.57 | 1.31 | 1.40 | 1.40 | -7.28% | 351,898 |
| Apr 4, 2025 | 1.35 | 1.70 | 1.21 | 1.51 | 1.51 | 4.86% | 866,838 |
| Apr 3, 2025 | 1.67 | 1.76 | 1.38 | 1.44 | 1.44 | -13.77% | 694,616 |
| Apr 2, 2025 | 2.17 | 2.86 | 1.60 | 1.67 | 1.67 | -17.33% | 2,524,151 |