GRI Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.18	2.31	2.18	2.26	2.26	3.67%	30,887
May 1, 2026	2.25	2.28	2.17	2.18	2.18	-	24,663
Apr 30, 2026	2.24	2.30	2.16	2.18	2.18	-2.24%	60,887
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%	21,236
Apr 27, 2026	2.37	2.45	2.32	2.38	2.38	2.81%	55,234
Apr 24, 2026	2.38	2.47	2.30	2.32	2.32	-3.94%	40,755
Apr 23, 2026	2.54	2.55	2.33	2.41	2.41	-7.66%	57,480
Apr 22, 2026	2.64	2.67	2.53	2.61	2.61	3.57%	70,429
Apr 21, 2026	2.55	2.67	2.50	2.52	2.52	0.40%	67,762
Apr 20, 2026	2.37	2.60	2.37	2.51	2.51	-1.57%	31,878
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%	31,345
Apr 15, 2026	2.39	2.55	2.39	2.47	2.47	1.23%	50,528
Apr 14, 2026	2.38	2.47	2.34	2.44	2.44	1.67%	57,810
Apr 13, 2026	2.40	2.45	2.11	2.40	2.40	-2.04%	107,665
Apr 10, 2026	2.38	2.77	2.35	2.45	2.45	3.81%	226,904
Apr 9, 2026	2.43	2.43	2.28	2.36	2.36	-1.67%	99,897
Apr 8, 2026	2.48	2.59	2.30	2.40	2.40	4.35%	2,337,615
Apr 7, 2026	2.34	2.43	2.14	2.30	2.30	-4.56%	13,732
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%	11,382
Apr 1, 2026	2.40	2.42	2.33	2.33	2.33	1.75%	16,205
Mar 31, 2026	2.25	2.34	2.21	2.29	2.29	1.33%	20,163
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
Mar 12, 2026	2.95	2.95	2.75	2.92	2.92	-0.68%	50,279
Mar 11, 2026	2.75	2.97	2.72	2.94	2.94	6.91%	88,979
Mar 10, 2026	2.49	2.75	2.43	2.75	2.75	10.00%	72,051
Mar 9, 2026	2.51	2.51	2.37	2.50	2.50	-2.53%	31,146
Mar 6, 2026	2.36	2.60	2.36	2.57	2.57	6.88%	40,290
Mar 5, 2026	2.42	2.45	2.32	2.40	2.40	-	19,636
Mar 4, 2026	2.31	2.41	2.27	2.40	2.40	5.26%	37,265
Mar 3, 2026	2.46	2.50	2.26	2.28	2.28	-10.24%	46,925
Mar 2, 2026	2.46	2.56	2.41	2.54	2.54	-0.39%	26,546
Feb 27, 2026	2.59	2.66	2.53	2.55	2.55	-1.16%	57,168
Feb 26, 2026	2.49	2.59	2.41	2.58	2.58	3.61%	52,426
Feb 25, 2026	2.37	2.51	2.35	2.49	2.49	3.75%	46,259
Feb 24, 2026	2.37	2.45	2.32	2.40	2.40	3.00%	35,822
Feb 23, 2026	2.45	2.54	2.25	2.33	2.33	-6.43%	66,936