GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
1.550
+0.080 (5.44%)
At close: May 12, 2025, 4:00 PM
1.540
-0.010 (-0.65%)
After-hours: May 12, 2025, 7:52 PM EDT
GRI Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.61 | 1.65 | 1.52 | 1.55 | 1.55 | 5.44% | 113,795 |
| May 9, 2025 | 1.62 | 1.65 | 1.45 | 1.47 | 1.47 | -8.13% | 136,183 |
| May 8, 2025 | 1.74 | 1.78 | 1.40 | 1.60 | 1.60 | -10.61% | 914,948 |
| May 7, 2025 | 1.89 | 1.98 | 1.60 | 1.79 | 1.79 | -6.28% | 254,155 |
| May 6, 2025 | 2.02 | 2.12 | 1.88 | 1.91 | 1.91 | -8.61% | 91,296 |
| May 5, 2025 | 2.06 | 2.20 | 1.97 | 2.09 | 2.09 | -0.48% | 198,967 |
| May 2, 2025 | 2.05 | 2.43 | 1.88 | 2.10 | 2.10 | 7.69% | 746,853 |
| May 1, 2025 | 1.80 | 2.07 | 1.80 | 1.95 | 1.95 | 7.14% | 187,858 |
| Apr 30, 2025 | 1.80 | 1.88 | 1.73 | 1.82 | 1.82 | 1.11% | 127,000 |
| Apr 29, 2025 | 1.86 | 1.86 | 1.66 | 1.80 | 1.80 | 1.12% | 154,250 |
| Apr 28, 2025 | 1.82 | 1.93 | 1.69 | 1.78 | 1.78 | -2.20% | 169,234 |
| Apr 25, 2025 | 1.70 | 1.87 | 1.60 | 1.82 | 1.82 | 8.98% | 248,174 |
| Apr 24, 2025 | 1.78 | 1.88 | 1.67 | 1.67 | 1.67 | -9.24% | 376,143 |
| Apr 23, 2025 | 1.51 | 2.11 | 1.51 | 1.84 | 1.84 | 26.90% | 1,321,246 |
| Apr 22, 2025 | 1.49 | 1.68 | 1.42 | 1.45 | 1.45 | -0.68% | 184,971 |
| Apr 21, 2025 | 1.45 | 1.51 | 1.41 | 1.46 | 1.46 | -3.31% | 100,080 |
| Apr 17, 2025 | 1.50 | 1.59 | 1.42 | 1.51 | 1.51 | -1.31% | 154,513 |
| Apr 16, 2025 | 1.68 | 1.68 | 1.50 | 1.53 | 1.53 | -2.55% | 164,189 |
| Apr 15, 2025 | 1.52 | 1.98 | 1.47 | 1.57 | 1.57 | 3.97% | 574,239 |
| Apr 14, 2025 | 1.35 | 1.58 | 1.26 | 1.51 | 1.51 | 13.53% | 315,349 |
| Apr 11, 2025 | 1.20 | 1.37 | 1.16 | 1.33 | 1.33 | 9.92% | 124,928 |
| Apr 10, 2025 | 1.27 | 1.37 | 1.16 | 1.21 | 1.21 | -6.92% | 187,206 |
| Apr 9, 2025 | 1.25 | 1.32 | 1.10 | 1.30 | 1.30 | 2.36% | 241,196 |
| Apr 8, 2025 | 1.40 | 1.44 | 1.25 | 1.27 | 1.27 | -9.29% | 275,714 |
| Apr 7, 2025 | 1.57 | 1.57 | 1.31 | 1.40 | 1.40 | -7.28% | 351,898 |
| Apr 4, 2025 | 1.35 | 1.70 | 1.21 | 1.51 | 1.51 | 4.86% | 866,838 |
| Apr 3, 2025 | 1.67 | 1.76 | 1.38 | 1.44 | 1.44 | -13.77% | 694,616 |
| Apr 2, 2025 | 2.17 | 2.86 | 1.60 | 1.67 | 1.67 | -17.33% | 2,524,151 |
| Apr 1, 2025 | 9.33 | 11.12 | 2.00 | 2.02 | 2.02 | -36.88% | 12,187,923 |
| Mar 31, 2025 | 4.75 | 4.75 | 3.05 | 3.20 | 3.20 | -26.71% | 96,569 |
| Mar 28, 2025 | 6.06 | 6.06 | 4.33 | 4.37 | 4.37 | -25.62% | 60,807 |
| Mar 27, 2025 | 5.79 | 5.98 | 5.79 | 5.87 | 5.87 | -1.34% | 7,759 |
| Mar 26, 2025 | 6.37 | 6.93 | 5.56 | 5.95 | 5.95 | -11.19% | 41,038 |
| Mar 25, 2025 | 7.36 | 8.00 | 6.70 | 6.70 | 6.70 | -16.87% | 36,972 |
| Mar 24, 2025 | 8.74 | 8.80 | 7.60 | 8.06 | 8.06 | -2.54% | 24,986 |
| Mar 21, 2025 | 7.35 | 8.75 | 7.00 | 8.27 | 8.27 | 18.14% | 82,356 |
| Mar 20, 2025 | 6.66 | 7.70 | 6.31 | 7.00 | 7.00 | 4.48% | 63,354 |
| Mar 19, 2025 | 6.50 | 6.79 | 5.50 | 6.70 | 6.70 | 2.76% | 34,281 |
| Mar 18, 2025 | 5.62 | 6.78 | 5.60 | 6.52 | 6.52 | 16.01% | 25,597 |
| Mar 17, 2025 | 5.99 | 5.99 | 5.12 | 5.62 | 5.62 | -6.18% | 16,986 |
| Mar 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% | 1,282 |
| Mar 13, 2025 | 6.04 | 6.17 | 5.96 | 6.00 | 6.00 | 0.84% | 3,968 |
| Mar 12, 2025 | 6.22 | 6.31 | 5.71 | 5.95 | 5.95 | -3.25% | 7,619 |
| Mar 11, 2025 | 6.28 | 6.35 | 6.15 | 6.15 | 6.15 | -5.24% | 3,429 |
| Mar 10, 2025 | 6.44 | 6.80 | 6.42 | 6.49 | 6.49 | -1.05% | 5,823 |
| Mar 7, 2025 | 6.73 | 6.73 | 6.02 | 6.56 | 6.56 | -3.26% | 7,201 |
| Mar 6, 2025 | 6.90 | 7.23 | 6.78 | 6.78 | 6.78 | -2.16% | 4,123 |
| Mar 5, 2025 | 7.58 | 7.58 | 6.82 | 6.93 | 6.93 | -1.42% | 13,463 |
| Mar 4, 2025 | 7.42 | 7.42 | 6.80 | 7.03 | 7.03 | -7.98% | 10,032 |
| Mar 3, 2025 | 7.43 | 7.96 | 7.30 | 7.64 | 7.64 | -3.54% | 6,881 |