GRI Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.33	2.33	2.20	2.25	2.25	-2.60%	51,023
Jun 11, 2026	2.27	2.35	2.20	2.31	2.31	-	69,152
Jun 10, 2026	2.16	2.33	2.13	2.31	2.31	5.00%	97,412
Jun 9, 2026	2.30	2.30	2.11	2.20	2.20	1.38%	72,789
Jun 8, 2026	2.08	2.31	2.04	2.17	2.17	8.50%	234,084
Jun 5, 2026	2.09	2.11	1.99	2.00	2.00	-6.10%	16,878
Jun 4, 2026	2.00	2.15	2.00	2.13	2.13	5.97%	33,989
Jun 3, 2026	2.00	2.10	1.97	2.01	2.01	-	39,592
Jun 2, 2026	2.06	2.09	1.99	2.01	2.01	-2.90%	31,465
Jun 1, 2026	2.10	2.10	2.02	2.07	2.07	0.49%	47,862
May 29, 2026	2.14	2.15	2.05	2.06	2.06	-1.90%	31,723
May 28, 2026	2.10	2.15	2.03	2.10	2.10	-	42,730
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%	31,313
May 22, 2026	2.20	2.25	2.06	2.06	2.06	-6.36%	29,616
May 21, 2026	2.20	2.25	2.15	2.20	2.20	-	24,300
May 20, 2026	2.19	2.24	2.18	2.20	2.20	-1.35%	10,863
May 19, 2026	2.14	2.23	2.09	2.23	2.23	4.21%	13,578
May 18, 2026	2.01	2.16	1.97	2.14	2.14	5.42%	28,113
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
Apr 21, 2026	2.55	2.67	2.50	2.52	2.52	0.40%	73,038
Apr 20, 2026	2.37	2.60	2.37	2.51	2.51	-1.57%	32,248
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%	31,458
Apr 15, 2026	2.39	2.55	2.39	2.47	2.47	1.23%	53,459
Apr 14, 2026	2.38	2.47	2.34	2.44	2.44	1.67%	59,632
Apr 13, 2026	2.40	2.45	2.11	2.40	2.40	-2.04%	107,761
Apr 10, 2026	2.38	2.77	2.35	2.45	2.45	3.81%	230,152
Apr 9, 2026	2.43	2.43	2.28	2.36	2.36	-1.67%	100,152
Apr 8, 2026	2.48	2.59	2.30	2.40	2.40	4.35%	2,347,731
Apr 7, 2026	2.34	2.43	2.14	2.30	2.30	-4.56%	13,745
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%	11,505