GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
2.060
-0.080 (-3.74%)
At close: Dec 5, 2025, 4:00 PM EST
2.100
+0.040 (1.94%)
After-hours: Dec 5, 2025, 7:58 PM EST
GRI Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.03 | 2.17 | 1.99 | 2.06 | 2.06 | -3.74% | 214,601 |
| Dec 4, 2025 | 1.97 | 2.15 | 1.96 | 2.14 | 2.14 | 8.08% | 192,141 |
| Dec 3, 2025 | 1.90 | 1.99 | 1.90 | 1.98 | 1.98 | 1.54% | 98,890 |
| Dec 2, 2025 | 1.93 | 1.99 | 1.77 | 1.95 | 1.95 | -1.02% | 252,681 |
| Dec 1, 2025 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | -1.50% | 92,362 |
| Nov 28, 2025 | 1.98 | 2.05 | 1.91 | 2.00 | 2.00 | 1.01% | 130,462 |
| Nov 26, 2025 | 2.03 | 2.05 | 1.94 | 1.98 | 1.98 | -3.88% | 99,894 |
| Nov 25, 2025 | 2.09 | 2.16 | 2.01 | 2.06 | 2.06 | -1.44% | 89,468 |
| Nov 24, 2025 | 2.04 | 2.29 | 1.98 | 2.09 | 2.09 | 1.95% | 257,912 |
| Nov 21, 2025 | 2.04 | 2.15 | 1.89 | 2.05 | 2.05 | 0.49% | 373,816 |
| Nov 20, 2025 | 1.75 | 2.12 | 1.75 | 2.04 | 2.04 | 20.71% | 695,312 |
| Nov 19, 2025 | 1.77 | 1.81 | 1.65 | 1.69 | 1.69 | -5.59% | 222,761 |
| Nov 18, 2025 | 1.60 | 1.82 | 1.60 | 1.79 | 1.79 | 11.87% | 121,262 |
| Nov 17, 2025 | 1.68 | 1.70 | 1.58 | 1.60 | 1.60 | -5.33% | 123,351 |
| Nov 14, 2025 | 1.60 | 1.72 | 1.60 | 1.69 | 1.69 | - | 82,973 |
| Nov 13, 2025 | 1.83 | 1.87 | 1.67 | 1.69 | 1.69 | -9.63% | 117,847 |
| Nov 12, 2025 | 1.84 | 1.89 | 1.77 | 1.87 | 1.87 | 1.08% | 78,237 |
| Nov 11, 2025 | 1.76 | 1.87 | 1.69 | 1.85 | 1.85 | 6.32% | 286,991 |
| Nov 10, 2025 | 1.78 | 1.79 | 1.56 | 1.74 | 1.74 | 3.57% | 174,837 |
| Nov 7, 2025 | 1.76 | 1.76 | 1.60 | 1.68 | 1.68 | -4.55% | 100,274 |
| Nov 6, 2025 | 1.70 | 1.79 | 1.66 | 1.76 | 1.76 | 4.76% | 90,388 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.60 | 1.68 | 1.68 | 0.60% | 87,182 |
| Nov 4, 2025 | 1.61 | 1.70 | 1.61 | 1.67 | 1.67 | 4.37% | 74,637 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.58 | 1.60 | 1.60 | -5.88% | 111,243 |
| Oct 31, 2025 | 1.61 | 1.75 | 1.60 | 1.70 | 1.70 | 6.25% | 107,963 |
| Oct 30, 2025 | 1.75 | 1.77 | 1.58 | 1.60 | 1.60 | -9.60% | 232,412 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.76 | 1.77 | 1.77 | -8.76% | 181,112 |
| Oct 28, 2025 | 2.03 | 2.04 | 1.94 | 1.94 | 1.94 | -3.96% | 80,804 |
| Oct 27, 2025 | 2.03 | 2.08 | 1.94 | 2.02 | 2.02 | -1.46% | 138,686 |
| Oct 24, 2025 | 2.04 | 2.13 | 2.01 | 2.05 | 2.05 | 0.99% | 83,599 |
| Oct 23, 2025 | 2.08 | 2.19 | 2.00 | 2.03 | 2.03 | -4.25% | 115,651 |
| Oct 22, 2025 | 2.18 | 2.24 | 1.89 | 2.12 | 2.12 | -6.19% | 343,435 |
| Oct 21, 2025 | 2.06 | 2.28 | 1.98 | 2.26 | 2.26 | 10.24% | 406,947 |
| Oct 20, 2025 | 1.90 | 2.07 | 1.90 | 2.05 | 2.05 | 5.67% | 258,023 |
| Oct 17, 2025 | 1.95 | 1.97 | 1.85 | 1.94 | 1.94 | -0.51% | 149,314 |
| Oct 16, 2025 | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -2.99% | 137,169 |
| Oct 15, 2025 | 1.94 | 2.07 | 1.93 | 2.01 | 2.01 | 5.24% | 397,827 |
| Oct 14, 2025 | 1.81 | 1.93 | 1.77 | 1.91 | 1.91 | 3.24% | 183,638 |
| Oct 13, 2025 | 1.86 | 1.90 | 1.80 | 1.85 | 1.85 | -0.54% | 118,552 |
| Oct 10, 2025 | 1.98 | 2.00 | 1.85 | 1.86 | 1.86 | -5.58% | 210,905 |
| Oct 9, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | 3.14% | 326,808 |
| Oct 8, 2025 | 1.95 | 2.01 | 1.91 | 1.91 | 1.91 | -3.05% | 273,636 |
| Oct 7, 2025 | 2.03 | 2.05 | 1.93 | 1.97 | 1.97 | -1.50% | 163,867 |
| Oct 6, 2025 | 1.95 | 2.02 | 1.90 | 2.00 | 2.00 | 4.71% | 191,012 |
| Oct 3, 2025 | 1.92 | 1.99 | 1.86 | 1.91 | 1.91 | -3.05% | 195,149 |
| 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 |