GRI Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.20	2.25	2.06	2.06	2.06	-6.36%	29,616
May 21, 2026	2.20	2.25	2.15	2.20	2.20	-	24,300
May 20, 2026	2.19	2.24	2.18	2.20	2.20	-1.35%	10,863
May 19, 2026	2.14	2.23	2.09	2.23	2.23	4.21%	13,578
May 18, 2026	2.01	2.16	1.97	2.14	2.14	5.42%	28,113
May 15, 2026	2.14	2.16	2.03	2.03	2.03	-5.58%	22,254
May 14, 2026	2.23	2.24	2.09	2.15	2.15	-4.87%	36,577
May 13, 2026	2.24	2.27	2.23	2.26	2.26	-0.88%	9,014
May 12, 2026	2.25	2.30	2.22	2.28	2.28	0.88%	52,514
May 11, 2026	2.22	2.29	2.22	2.26	2.26	0.67%	20,087
May 8, 2026	2.30	2.32	2.23	2.25	2.25	-0.22%	18,245
May 7, 2026	2.39	2.39	2.22	2.25	2.25	-4.66%	14,833
May 6, 2026	2.35	2.40	2.20	2.36	2.36	0.85%	96,700
May 5, 2026	2.35	2.38	2.28	2.34	2.34	3.54%	31,146
May 4, 2026	2.18	2.31	2.18	2.26	2.26	3.67%	30,892
May 1, 2026	2.25	2.28	2.17	2.18	2.18	-	24,722
Apr 30, 2026	2.24	2.30	2.16	2.18	2.18	-2.25%	61,735
Apr 29, 2026	2.27	2.28	2.16	2.23	2.23	-5.51%	38,998
Apr 28, 2026	2.39	2.41	2.30	2.36	2.36	-0.84%	21,344
Apr 27, 2026	2.37	2.45	2.32	2.38	2.38	2.81%	55,642
Apr 24, 2026	2.38	2.47	2.30	2.32	2.32	-3.94%	41,251
Apr 23, 2026	2.54	2.55	2.33	2.41	2.41	-7.66%	57,673
Apr 22, 2026	2.64	2.67	2.53	2.61	2.61	3.57%	73,190
Apr 21, 2026	2.55	2.67	2.50	2.52	2.52	0.40%	73,038
Apr 20, 2026	2.37	2.60	2.37	2.51	2.51	-1.57%	32,248
Apr 17, 2026	2.52	2.62	2.52	2.55	2.55	2.41%	37,955
Apr 16, 2026	2.45	2.49	2.39	2.49	2.49	0.81%	31,458
Apr 15, 2026	2.39	2.55	2.39	2.47	2.47	1.23%	53,459
Apr 14, 2026	2.38	2.47	2.34	2.44	2.44	1.67%	59,632
Apr 13, 2026	2.40	2.45	2.11	2.40	2.40	-2.04%	107,761
Apr 10, 2026	2.38	2.77	2.35	2.45	2.45	3.81%	230,152
Apr 9, 2026	2.43	2.43	2.28	2.36	2.36	-1.67%	100,152
Apr 8, 2026	2.48	2.59	2.30	2.40	2.40	4.35%	2,347,731
Apr 7, 2026	2.34	2.43	2.14	2.30	2.30	-4.56%	13,745
Apr 6, 2026	2.44	2.44	2.32	2.41	2.41	1.26%	8,027
Apr 2, 2026	2.39	2.41	2.29	2.38	2.38	2.15%	11,505
Apr 1, 2026	2.40	2.42	2.33	2.33	2.33	1.75%	16,705
Mar 31, 2026	2.25	2.34	2.21	2.29	2.29	1.33%	20,173
Mar 30, 2026	2.28	2.37	2.12	2.26	2.26	-0.88%	30,325
Mar 27, 2026	2.32	2.37	2.22	2.28	2.28	-0.87%	22,844
Mar 26, 2026	2.38	2.40	2.28	2.30	2.30	-2.95%	24,098
Mar 25, 2026	2.40	2.56	2.33	2.37	2.37	-2.47%	46,971
Mar 24, 2026	2.48	2.51	2.37	2.43	2.43	-6.18%	27,281
Mar 23, 2026	2.42	2.64	2.37	2.59	2.59	9.75%	44,855
Mar 20, 2026	2.62	2.64	2.36	2.36	2.36	-9.58%	50,696
Mar 19, 2026	2.70	2.73	2.49	2.61	2.61	-1.51%	12,470
Mar 18, 2026	2.58	2.75	2.47	2.65	2.65	2.71%	52,063
Mar 17, 2026	2.63	2.63	2.51	2.58	2.58	1.18%	29,789
Mar 16, 2026	2.55	2.64	2.48	2.55	2.55	0.39%	34,754
Mar 13, 2026	2.88	2.93	2.53	2.54	2.54	-13.01%	62,356