GRI Bio Inc. (GRI) Historical Stock Data

2.06 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GRI is up 0.41% a day on average. There have been 19 days where GRI Bio Inc. closed green and 11 days where GRI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.03	2.06	↑$0.03 (1.48%)	1.99	2.17	213.48K
2025-12-04	1.97	2.14	↑$0.17 (8.62%)	1.96	2.15	152.21K
2025-12-03	1.90	1.98	↑$0.08 (4.21%)	1.90	1.99	96.96K
2025-12-02	1.93	1.95	↑$0.02 (1.04%)	1.78	1.99	252.68K
2025-12-01	1.97	1.97	↑$0.00 (0.00%)	1.94	2.00	85.70K
2025-11-28	1.99	2.00	↑$0.01 (0.50%)	1.91	2.04	101.62K
2025-11-26	2.03	1.98	↓$0.05 (-2.46%)	1.94	2.05	99.85K
2025-11-25	2.06	2.06	↑$0.00 (0.00%)	2.01	2.15	72.30K
2025-11-24	2.04	2.09	↑$0.05 (2.45%)	1.98	2.29	257.90K
2025-11-21	2.04	2.05	↑$0.01 (0.49%)	1.89	2.15	373.60K
2025-11-20	1.75	2.04	↑$0.29 (16.57%)	1.75	2.12	690.61K
2025-11-19	1.77	1.69	↓$0.08 (-4.52%)	1.65	1.81	204.32K
2025-11-18	1.64	1.79	↑$0.16 (9.48%)	1.60	1.82	113.01K
2025-11-17	1.68	1.60	↓$0.08 (-4.76%)	1.59	1.69	122.50K
2025-11-14	1.60	1.69	↑$0.09 (5.62%)	1.60	1.72	81.31K
2025-11-13	1.86	1.69	↓$0.17 (-9.14%)	1.67	1.87	110.01K
2025-11-12	1.84	1.87	↑$0.03 (1.63%)	1.77	1.89	75.54K
2025-11-11	1.76	1.85	↑$0.09 (5.11%)	1.69	1.87	282.61K
2025-11-10	1.78	1.74	↓$0.04 (-2.25%)	1.56	1.79	160.28K
2025-11-07	1.76	1.68	↓$0.08 (-4.55%)	1.60	1.76	99.87K
2025-11-06	1.70	1.76	↑$0.06 (3.53%)	1.66	1.79	54.80K
2025-11-05	1.70	1.68	↓$0.02 (-1.18%)	1.60	1.70	64.70K
2025-11-04	1.61	1.67	↑$0.06 (3.73%)	1.61	1.70	74.64K
2025-11-03	1.70	1.60	↓$0.10 (-5.88%)	1.58	1.70	110.78K
2025-10-31	1.61	1.70	↑$0.09 (5.59%)	1.60	1.74	76.08K
2025-10-30	1.76	1.60	↓$0.16 (-9.09%)	1.58	1.77	228.06K
2025-10-29	1.99	1.77	↓$0.22 (-11.06%)	1.76	1.99	171.70K
2025-10-28	2.03	1.94	↓$0.09 (-4.43%)	1.94	2.04	69.41K
2025-10-27	2.00	2.02	↑$0.02 (1.00%)	1.95	2.08	137.93K
2025-10-24	2.04	2.05	↑$0.01 (0.49%)	2.01	2.13	82.24K