GRI Bio, Inc. - Common Stock (GRI)
2.3700
-0.2300 (-8.85%)
NASDAQ · Last Trade: Feb 4th, 12:31 PM EST
Historical Prices For GRI Bio, Inc. - Common Stock (GRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 2.85 | 2.85 | 2.40 | 2.60 | 272,814 | 2.60 |
| 2/02/2026 | 3.22 | 3.24 | 2.71 | 2.86 | 253,445 | 2.86 |
| 1/30/2026 | 3.37 | 3.61 | 3.20 | 3.26 | 206,068 | 3.26 |
| 1/29/2026 | 3.67 | 3.71 | 3.16 | 3.32 | 537,634 | 3.32 |
| 1/28/2026 | 6.21 | 6.70 | 3.87 | 4.11 | 12,632,341 | 4.11 |
| 1/27/2026 | 5.31 | 5.44 | 4.96 | 5.32 | 522,594 | 5.32 |
| 1/26/2026 | 5.63 | 5.82 | 5.21 | 5.55 | 348,429 | 5.55 |
| 1/23/2026 | 0.20 | 0.22 | 0.20 | 0.20 | 1,899,230 | 5.64 |
| 1/22/2026 | 0.20 | 0.21 | 0.18 | 0.20 | 3,989,743 | 5.49 |
| 1/21/2026 | 0.22 | 0.23 | 0.21 | 0.22 | 2,382,727 | 6.24 |
| 1/20/2026 | 0.22 | 0.25 | 0.21 | 0.23 | 3,620,749 | 6.52 |
| 1/16/2026 | 0.25 | 0.25 | 0.22 | 0.22 | 1,029,161 | 6.23 |
| 1/15/2026 | 0.25 | 0.25 | 0.23 | 0.24 | 1,650,328 | 6.74 |
| 1/14/2026 | 0.22 | 0.27 | 0.22 | 0.24 | 1,882,019 | 6.66 |
| 1/13/2026 | 0.24 | 0.24 | 0.21 | 0.22 | 1,810,865 | 6.03 |
| 1/12/2026 | 0.24 | 0.24 | 0.22 | 0.24 | 1,795,395 | 6.78 |
| 1/09/2026 | 0.26 | 0.28 | 0.19 | 0.23 | 5,196,078 | 6.30 |
| 1/08/2026 | 0.31 | 0.34 | 0.27 | 0.28 | 9,000,234 | 7.95 |
| 1/07/2026 | 0.29 | 0.30 | 0.28 | 0.30 | 1,153,399 | 8.34 |
| 1/06/2026 | 0.29 | 0.30 | 0.28 | 0.30 | 1,013,737 | 8.45 |
| 1/05/2026 | 0.27 | 0.31 | 0.24 | 0.31 | 3,203,078 | 8.63 |
| 1/02/2026 | 0.25 | 0.28 | 0.23 | 0.28 | 2,924,924 | 7.84 |
| 12/31/2025 | 0.28 | 0.28 | 0.24 | 0.25 | 4,406,090 | 6.91 |
| 12/30/2025 | 0.29 | 0.32 | 0.26 | 0.28 | 45,622,438 | 7.79 |
| 12/29/2025 | 0.28 | 0.29 | 0.22 | 0.25 | 9,192,949 | 6.94 |
| 12/26/2025 | 0.33 | 0.34 | 0.27 | 0.28 | 4,453,363 | 7.73 |
| 12/24/2025 | 0.33 | 0.34 | 0.30 | 0.32 | 434,304 | 9.04 |
| 12/23/2025 | 0.36 | 0.37 | 0.33 | 0.33 | 785,486 | 9.24 |
| 12/22/2025 | 0.36 | 0.38 | 0.34 | 0.34 | 973,774 | 9.55 |
| 12/19/2025 | 0.37 | 0.38 | 0.33 | 0.34 | 927,547 | 9.52 |
| 12/18/2025 | 0.42 | 0.42 | 0.37 | 0.37 | 988,672 | 10.35 |
| 12/17/2025 | 0.47 | 0.47 | 0.40 | 0.42 | 1,200,274 | 11.74 |
| 12/16/2025 | 0.44 | 0.48 | 0.42 | 0.48 | 832,604 | 13.40 |
| 12/15/2025 | 0.52 | 0.52 | 0.44 | 0.47 | 1,325,151 | 13.30 |
| 12/12/2025 | 0.55 | 0.56 | 0.51 | 0.53 | 1,516,749 | 14.78 |
| 12/11/2025 | 0.56 | 0.69 | 0.50 | 0.53 | 8,976,307 | 14.75 |
| 12/10/2025 | 1.35 | 1.35 | 1.15 | 1.21 | 7,603,553 | 33.88 |
| 12/09/2025 | 1.45 | 1.48 | 1.34 | 1.39 | 922,285 | 38.92 |
| 12/08/2025 | 1.88 | 1.88 | 1.25 | 1.35 | 2,313,658 | 37.80 |
| 12/05/2025 | 2.03 | 2.17 | 1.99 | 2.06 | 215,653 | 57.68 |
| 12/04/2025 | 1.97 | 2.15 | 1.96 | 2.14 | 190,601 | 59.92 |
| 12/03/2025 | 1.90 | 1.99 | 1.90 | 1.98 | 97,296 | 55.44 |
| 12/02/2025 | 1.93 | 1.99 | 1.77 | 1.95 | 252,682 | 54.60 |
| 12/01/2025 | 1.97 | 2.00 | 1.94 | 1.97 | 91,962 | 55.16 |
| 11/28/2025 | 1.98 | 2.05 | 1.91 | 2.00 | 145,761 | 56.00 |
| 11/26/2025 | 2.03 | 2.05 | 1.94 | 1.98 | 103,995 | 55.44 |
| 11/25/2025 | 2.09 | 2.16 | 2.01 | 2.06 | 89,468 | 57.68 |
| 11/24/2025 | 2.04 | 2.29 | 1.98 | 2.09 | 259,319 | 58.52 |
| 11/21/2025 | 2.04 | 2.15 | 1.89 | 2.05 | 377,403 | 57.40 |
| 11/20/2025 | 1.75 | 2.12 | 1.75 | 2.04 | 694,876 | 57.12 |
| 11/19/2025 | 1.77 | 1.81 | 1.65 | 1.69 | 206,128 | 47.32 |
| 11/18/2025 | 1.60 | 1.82 | 1.60 | 1.79 | 115,226 | 50.12 |
| 11/17/2025 | 1.68 | 1.70 | 1.58 | 1.60 | 123,342 | 44.80 |
| 11/14/2025 | 1.60 | 1.72 | 1.60 | 1.69 | 82,973 | 47.32 |
| 11/13/2025 | 1.83 | 1.87 | 1.67 | 1.69 | 113,370 | 47.32 |
| 11/12/2025 | 1.84 | 1.89 | 1.77 | 1.87 | 77,137 | 52.36 |
| 11/11/2025 | 1.76 | 1.87 | 1.69 | 1.85 | 285,054 | 51.80 |
| 11/10/2025 | 1.78 | 1.79 | 1.56 | 1.74 | 172,519 | 48.72 |
| 11/07/2025 | 1.76 | 1.76 | 1.60 | 1.68 | 100,274 | 47.04 |
| 11/06/2025 | 1.70 | 1.79 | 1.66 | 1.76 | 90,385 | 49.28 |
| 11/05/2025 | 1.70 | 1.70 | 1.60 | 1.68 | 87,182 | 47.04 |
| 11/04/2025 | 1.61 | 1.70 | 1.61 | 1.67 | 74,637 | 46.76 |