GRI Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.82	1.82	1.66	1.67	1.67	-5.65%	104,073
Aug 13, 2026	1.90	1.90	1.71	1.77	1.77	-9.23%	182,386
Aug 12, 2026	2.06	2.22	1.89	1.95	1.95	-11.36%	397,710
Aug 11, 2026	1.86	2.55	1.75	2.20	2.20	29.41%	6,474,918
Aug 10, 2026	1.52	1.79	1.50	1.70	1.70	15.65%	244,302
Aug 7, 2026	1.55	1.55	1.41	1.47	1.47	-5.16%	31,253
Aug 6, 2026	1.52	1.55	1.47	1.55	1.55	1.31%	15,577
Aug 5, 2026	1.60	1.61	1.53	1.53	1.53	-3.77%	22,417
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
Jun 25, 2026	1.87	1.99	1.84	1.96	1.96	6.52%	88,160
Jun 24, 2026	1.81	1.97	1.81	1.84	1.84	-1.08%	92,117
Jun 23, 2026	1.85	1.89	1.72	1.86	1.86	-0.53%	49,763
Jun 22, 2026	1.87	1.90	1.85	1.87	1.87	-0.53%	53,056
Jun 18, 2026	2.11	2.16	1.81	1.88	1.88	-18.97%	642,792
Jun 17, 2026	2.19	2.33	2.05	2.32	2.32	6.91%	650,224
Jun 16, 2026	2.26	2.27	2.16	2.17	2.17	-5.24%	17,758
Jun 15, 2026	2.27	2.33	2.21	2.29	2.29	1.78%	29,538
Jun 12, 2026	2.33	2.33	2.20	2.25	2.25	-2.60%	51,046
Jun 11, 2026	2.27	2.35	2.20	2.31	2.31	-	71,744
Jun 10, 2026	2.16	2.33	2.13	2.31	2.31	5.00%	98,427
Jun 9, 2026	2.30	2.30	2.11	2.20	2.20	1.38%	73,675
Jun 8, 2026	2.08	2.31	2.04	2.17	2.17	8.50%	236,115
Jun 5, 2026	2.09	2.11	1.99	2.00	2.00	-6.10%	17,420
Jun 4, 2026	2.00	2.15	2.00	2.13	2.13	5.97%	40,128