GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
0.3230
-0.0070 (-2.12%)
At close: Dec 24, 2025, 1:00 PM EST
0.3355
+0.0125 (3.87%)
After-hours: Dec 24, 2025, 4:56 PM EST
GRI Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |