GRI Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.82	1.89	1.80	1.87	1.87	5.06%	37,485
Jul 1, 2026	1.77	1.85	1.70	1.78	1.78	0.56%	46,261
Jun 30, 2026	1.87	1.87	1.72	1.77	1.77	-4.84%	43,501
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
Jun 3, 2026	2.00	2.10	1.97	2.01	2.01	-	39,870
Jun 2, 2026	2.06	2.09	1.99	2.01	2.01	-2.90%	31,981
Jun 1, 2026	2.10	2.10	2.02	2.07	2.07	0.49%	48,283
May 29, 2026	2.14	2.15	2.05	2.06	2.06	-1.90%	31,725
May 28, 2026	2.10	2.15	2.03	2.10	2.10	-	44,887
May 27, 2026	2.06	2.11	2.06	2.10	2.10	2.94%	79,965
May 26, 2026	2.15	2.15	1.98	2.04	2.04	-0.97%	31,713
May 22, 2026	2.20	2.25	2.06	2.06	2.06	-6.36%	31,448
May 21, 2026	2.20	2.25	2.15	2.20	2.20	-	24,432
May 20, 2026	2.19	2.24	2.18	2.20	2.20	-1.35%	11,034
May 19, 2026	2.14	2.23	2.09	2.23	2.23	4.21%	13,579
May 18, 2026	2.01	2.16	1.97	2.14	2.14	5.42%	28,231
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