GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
1.380
-0.020 (-1.43%)
At close: Oct 16, 2026, 4:00 PM EDT
1.420
+0.040 (2.90%)
After-hours: Oct 16, 2026, 7:12 PM EDT
GRI Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.49 | 1.56 | 1.37 | 1.38 | 1.38 | -1.43% | 44,313 |
| Oct 15, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | - | 28,501 |
| Oct 14, 2026 | 1.54 | 1.56 | 1.40 | 1.40 | 1.40 | -9.68% | 50,448 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 28,928 |
| 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 |
| Sep 1, 2026 | 1.90 | 1.98 | 1.84 | 1.91 | 1.91 | -0.52% | 42,453 |
| Aug 31, 2026 | 1.93 | 1.97 | 1.86 | 1.92 | 1.92 | - | 51,893 |
| Aug 28, 2026 | 2.05 | 2.07 | 1.91 | 1.92 | 1.92 | -7.25% | 34,865 |
| Aug 27, 2026 | 1.82 | 2.10 | 1.82 | 2.07 | 2.07 | 8.38% | 78,643 |
| Aug 26, 2026 | 1.96 | 1.96 | 1.83 | 1.91 | 1.91 | -2.55% | 44,257 |
| Aug 25, 2026 | 1.80 | 1.98 | 1.79 | 1.96 | 1.96 | 9.50% | 127,507 |
| Aug 24, 2026 | 1.80 | 1.94 | 1.76 | 1.79 | 1.79 | 8.48% | 267,395 |
| Aug 21, 2026 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -1.20% | 83,147 |
| Aug 20, 2026 | 1.73 | 1.77 | 1.66 | 1.67 | 1.67 | -3.47% | 27,587 |
| 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 |