GRI Bio Inc. (GRI)
NASDAQ: GRI
· Real-Time Price · USD
1.95
-0.02 (-1.02%)
At close: Oct 03, 2025, 3:59 PM
1.89
-3.08%
After-hours: Oct 03, 2025, 07:38 PM EDT
GRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.92 | 1.99 | 1.86 | 1.91 | 1.91 | -3.05% | 182,907 |
| Oct 2, 2025 | 2.02 | 2.10 | 1.94 | 1.97 | 1.97 | -1.99% | 205,824 |
| Oct 1, 2025 | 2.06 | 2.07 | 2.01 | 2.01 | 2.01 | -2.43% | 134,533 |
| Sep 30, 2025 | 1.96 | 2.06 | 1.93 | 2.06 | 2.06 | 4.04% | 326,747 |
| Sep 29, 2025 | 1.94 | 2.00 | 1.90 | 1.98 | 1.98 | 1.54% | 189,637 |
| Sep 26, 2025 | 1.98 | 1.99 | 1.90 | 1.95 | 1.95 | 1.04% | 179,337 |
| Sep 25, 2025 | 2.10 | 2.13 | 1.90 | 1.93 | 1.93 | -9.39% | 458,501 |
| Sep 24, 2025 | 1.98 | 2.20 | 1.97 | 2.13 | 2.13 | 9.23% | 982,921 |
| Sep 23, 2025 | 1.92 | 2.03 | 1.90 | 1.95 | 1.95 | -2.50% | 345,600 |
| Sep 22, 2025 | 2.00 | 2.08 | 1.87 | 2.00 | 2.00 | 10.50% | 1,911,102 |
| Sep 19, 2025 | 1.90 | 1.94 | 1.76 | 1.81 | 1.81 | -6.22% | 246,900 |
| Sep 18, 2025 | 1.94 | 2.05 | 1.88 | 1.93 | 1.93 | 0.52% | 262,927 |
| Sep 17, 2025 | 1.88 | 2.01 | 1.88 | 1.92 | 1.92 | -0.52% | 248,000 |
| Sep 16, 2025 | 1.88 | 2.07 | 1.83 | 1.93 | 1.93 | 3.76% | 528,119 |
| Sep 15, 2025 | 1.81 | 1.96 | 1.78 | 1.86 | 1.86 | 2.76% | 375,818 |
| Sep 12, 2025 | 2.06 | 2.06 | 1.76 | 1.81 | 1.81 | -11.71% | 1,010,923 |
| Sep 11, 2025 | 2.12 | 2.87 | 1.96 | 2.05 | 2.05 | 31.41% | 60,266,500 |
| Sep 10, 2025 | 1.58 | 1.65 | 1.49 | 1.56 | 1.56 | -0.64% | 114,911 |
| Sep 9, 2025 | 1.65 | 1.65 | 1.47 | 1.57 | 1.57 | 0.64% | 184,300 |
| Sep 8, 2025 | 1.65 | 1.78 | 1.49 | 1.56 | 1.56 | -6.02% | 252,700 |
Page 1 of 59