GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
2.880
+0.590 (25.76%)
At close: Sep 4, 2026, 4:00 PM EDT
2.584
-0.296 (-10.28%)
After-hours: Sep 4, 2026, 7:59 PM EDT
GRI Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.34 | 3.36 | 2.33 | 2.88 | 2.88 | 25.76% | 7,274,280 |
| Sep 3, 2026 | 2.08 | 2.50 | 2.01 | 2.29 | 2.29 | 14.50% | 1,597,520 |
| Sep 2, 2026 | 1.92 | 2.02 | 1.87 | 2.00 | 2.00 | 4.71% | 85,778 |
| Sep 1, 2026 | 1.90 | 1.98 | 1.84 | 1.91 | 1.91 | -0.52% | 39,637 |
| Aug 31, 2026 | 1.93 | 1.97 | 1.86 | 1.92 | 1.92 | - | 42,529 |
| Aug 28, 2026 | 2.05 | 2.07 | 1.91 | 1.92 | 1.92 | -7.25% | 33,454 |
| Aug 27, 2026 | 1.82 | 2.10 | 1.82 | 2.07 | 2.07 | 8.38% | 77,161 |
| Aug 26, 2026 | 1.96 | 1.96 | 1.83 | 1.91 | 1.91 | -2.55% | 43,591 |
| Aug 25, 2026 | 1.80 | 1.98 | 1.79 | 1.96 | 1.96 | 9.50% | 125,673 |
| Aug 24, 2026 | 1.80 | 1.94 | 1.76 | 1.79 | 1.79 | 8.48% | 263,449 |
| Aug 21, 2026 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -1.20% | 82,922 |
| Aug 20, 2026 | 1.73 | 1.77 | 1.66 | 1.67 | 1.67 | -3.47% | 27,534 |
| Aug 19, 2026 | 1.75 | 1.79 | 1.69 | 1.73 | 1.73 | 1.17% | 61,642 |
| Aug 18, 2026 | 1.74 | 1.80 | 1.69 | 1.71 | 1.71 | -1.16% | 45,729 |
| Aug 17, 2026 | 1.67 | 1.75 | 1.61 | 1.73 | 1.73 | 3.59% | 57,052 |
| Aug 14, 2026 | 1.82 | 1.82 | 1.66 | 1.67 | 1.67 | -5.65% | 106,512 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.71 | 1.77 | 1.77 | -9.23% | 184,217 |
| Aug 12, 2026 | 2.06 | 2.22 | 1.89 | 1.95 | 1.95 | -11.36% | 415,378 |
| Aug 11, 2026 | 1.86 | 2.55 | 1.75 | 2.20 | 2.20 | 29.41% | 6,540,550 |
| Aug 10, 2026 | 1.52 | 1.79 | 1.50 | 1.70 | 1.70 | 15.65% | 286,226 |
| Aug 7, 2026 | 1.55 | 1.55 | 1.41 | 1.47 | 1.47 | -5.16% | 32,651 |
| Aug 6, 2026 | 1.52 | 1.55 | 1.47 | 1.55 | 1.55 | 1.31% | 15,582 |
| Aug 5, 2026 | 1.60 | 1.61 | 1.53 | 1.53 | 1.53 | -3.77% | 22,601 |
| Aug 4, 2026 | 1.43 | 1.62 | 1.43 | 1.59 | 1.59 | 10.42% | 45,487 |
| Aug 3, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | 4.35% | 22,016 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -2.13% | 23,766 |
| Jul 30, 2026 | 1.48 | 1.49 | 1.39 | 1.41 | 1.41 | -4.08% | 28,092 |
| Jul 29, 2026 | 1.44 | 1.50 | 1.41 | 1.47 | 1.47 | 2.80% | 25,098 |
| Jul 28, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 24,295 |
| Jul 27, 2026 | 1.44 | 1.47 | 1.39 | 1.40 | 1.40 | -3.45% | 23,221 |
| Jul 24, 2026 | 1.52 | 1.52 | 1.41 | 1.45 | 1.45 | -3.33% | 29,825 |
| Jul 23, 2026 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | 1.35% | 14,815 |
| Jul 22, 2026 | 1.51 | 1.57 | 1.46 | 1.48 | 1.48 | -1.99% | 23,352 |
| Jul 21, 2026 | 1.46 | 1.53 | 1.43 | 1.51 | 1.51 | 2.72% | 18,035 |
| Jul 20, 2026 | 1.51 | 1.51 | 1.42 | 1.47 | 1.47 | -2.00% | 28,837 |
| Jul 17, 2026 | 1.54 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 47,556 |
| Jul 16, 2026 | 1.65 | 1.65 | 1.53 | 1.54 | 1.54 | -4.94% | 14,873 |
| Jul 15, 2026 | 1.54 | 1.67 | 1.53 | 1.62 | 1.62 | 3.18% | 33,985 |
| Jul 14, 2026 | 1.67 | 1.67 | 1.53 | 1.57 | 1.57 | -3.09% | 67,170 |
| Jul 13, 2026 | 1.72 | 1.72 | 1.59 | 1.62 | 1.62 | -6.90% | 54,727 |
| Jul 10, 2026 | 1.80 | 1.81 | 1.70 | 1.74 | 1.74 | -2.25% | 26,802 |
| Jul 9, 2026 | 1.80 | 1.86 | 1.76 | 1.78 | 1.78 | 0.56% | 42,981 |
| Jul 8, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -3.28% | 19,135 |
| Jul 7, 2026 | 1.82 | 1.84 | 1.77 | 1.83 | 1.83 | 1.10% | 73,924 |
| Jul 6, 2026 | 1.81 | 1.86 | 1.80 | 1.81 | 1.81 | -3.21% | 49,684 |
| Jul 2, 2026 | 1.82 | 1.89 | 1.80 | 1.87 | 1.87 | 5.06% | 39,134 |
| Jul 1, 2026 | 1.77 | 1.85 | 1.70 | 1.78 | 1.78 | 0.56% | 46,826 |
| Jun 30, 2026 | 1.87 | 1.87 | 1.72 | 1.77 | 1.77 | -4.84% | 44,339 |
| Jun 29, 2026 | 1.90 | 1.90 | 1.81 | 1.86 | 1.86 | 2.20% | 29,621 |
| Jun 26, 2026 | 1.97 | 1.97 | 1.75 | 1.82 | 1.82 | -7.14% | 111,556 |