GRI Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	1.88	1.97	1.72	1.83	1.83	-3.17%	56,147
Nov 10, 2026	1.85	1.91	1.75	1.89	1.89	10.53%	57,462
Nov 9, 2026	1.84	1.88	1.71	1.71	1.71	-9.04%	37,478
Nov 6, 2026	1.56	1.94	1.56	1.88	1.88	21.29%	43,937
Nov 5, 2026	1.42	1.67	1.42	1.55	1.55	8.39%	128,833
Nov 4, 2026	1.53	1.54	1.36	1.43	1.43	-7.14%	48,570
Nov 3, 2026	1.47	1.55	1.42	1.54	1.54	5.48%	52,120
Nov 2, 2026	1.52	1.56	1.46	1.46	1.46	-4.58%	12,201
Oct 30, 2026	1.59	1.59	1.45	1.53	1.53	-2.55%	28,775
Oct 29, 2026	1.60	1.65	1.57	1.57	1.57	-3.38%	23,067
Oct 28, 2026	1.57	1.66	1.56	1.63	1.63	2.85%	7,475
Oct 27, 2026	1.51	1.63	1.49	1.58	1.58	5.33%	33,512
Oct 26, 2026	1.47	1.52	1.44	1.50	1.50	3.45%	11,973
Oct 23, 2026	1.45	1.53	1.42	1.45	1.45	2.11%	65,303
Oct 22, 2026	1.46	1.47	1.39	1.42	1.42	-3.40%	102,330
Oct 21, 2026	1.58	1.58	1.46	1.47	1.47	0.68%	58,957
Oct 20, 2026	1.45	1.54	1.45	1.46	1.46	0.69%	46,895
Oct 19, 2026	1.37	1.50	1.36	1.45	1.45	5.07%	42,632
Oct 16, 2026	1.49	1.56	1.37	1.38	1.38	-1.43%	51,127
Oct 15, 2026	1.43	1.45	1.38	1.40	1.40	-	28,564
Oct 14, 2026	1.54	1.56	1.40	1.40	1.40	-9.68%	51,407
Oct 13, 2026	1.60	1.60	1.52	1.55	1.55	-1.27%	35,262
Oct 12, 2026	1.75	1.75	1.55	1.57	1.57	-9.77%	64,739
Oct 9, 2026	1.71	1.76	1.70	1.74	1.74	3.57%	21,335
Oct 8, 2026	1.85	1.88	1.68	1.68	1.68	-9.19%	54,495
Oct 7, 2026	1.88	1.92	1.85	1.85	1.85	-2.63%	32,665
Oct 6, 2026	1.91	1.98	1.88	1.90	1.90	-0.52%	18,290
Oct 5, 2026	2.04	2.04	1.88	1.91	1.91	-2.55%	84,651
Oct 2, 2026	2.00	2.02	1.95	1.96	1.96	-	41,482
Oct 1, 2026	1.93	1.97	1.91	1.96	1.96	1.55%	20,271
Sep 30, 2026	2.05	2.05	1.92	1.93	1.93	-3.50%	35,434
Sep 29, 2026	2.09	2.11	2.00	2.00	2.00	-4.76%	25,648
Sep 28, 2026	2.07	2.25	2.00	2.10	2.10	2.44%	118,257
Sep 25, 2026	2.07	2.08	1.95	2.05	2.05	-1.91%	53,363
Sep 24, 2026	2.13	2.18	2.03	2.09	2.09	-2.79%	31,481
Sep 23, 2026	2.05	2.19	1.95	2.15	2.15	4.88%	146,249
Sep 22, 2026	1.96	2.06	1.93	2.05	2.05	5.67%	106,996
Sep 21, 2026	2.00	2.19	1.85	1.94	1.94	0.52%	260,835
Sep 18, 2026	1.86	1.96	1.77	1.93	1.93	4.89%	114,254
Sep 17, 2026	1.77	1.91	1.72	1.84	1.84	1.66%	174,238
Sep 16, 2026	1.81	1.85	1.75	1.81	1.81	-0.55%	48,011
Sep 15, 2026	1.89	1.89	1.80	1.82	1.82	-3.70%	69,477
Sep 14, 2026	1.86	1.97	1.86	1.89	1.89	-0.53%	105,313
Sep 11, 2026	1.99	2.05	1.85	1.90	1.90	-2.06%	131,906
Sep 10, 2026	1.79	2.00	1.78	1.94	1.94	7.78%	214,312
Sep 9, 2026	1.97	1.97	1.76	1.80	1.80	-10.00%	201,651
Sep 8, 2026	2.61	2.67	1.90	2.00	2.00	-30.56%	733,748
Sep 4, 2026	2.34	3.36	2.33	2.88	2.88	25.76%	7,464,779
Sep 3, 2026	2.08	2.50	2.01	2.29	2.29	14.50%	1,605,476
Sep 2, 2026	1.92	2.02	1.87	2.00	2.00	4.71%	85,828