GRI Bio, Inc. (GRI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.37

$2.51

5 DAY PERFORMANCE

+11.56%

1 MONTH PERFORMANCE

+4.58%

3 MONTH PERFORMANCE

+8.66%

6 MONTH PERFORMANCE

-94.70%

YEAR-TO-DATE PERFORMANCE

-63.68%

1 YEAR PERFORMANCE

-93.98%

GRI Bio Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2026	$2.24	$2.26 (0.89%)	$2.27	$2.23	8.90 K	$1.13 M
05/12/2026	$2.25	$2.28 (1.33%)	$2.30	$2.22	52.72 K	$1.13 M
05/11/2026	$2.22	$2.26 (1.8%)	$2.29	$2.22	20.10 K	$1.12 M
05/08/2026	$2.30	$2.25 (-2.17%)	$2.32	$2.23	18.25 K	$1.12 M
05/07/2026	$2.39	$2.25 (-5.86%)	$2.39	$2.22	14.83 K	$1.12 M
05/06/2026	$2.35	$2.36 (0.43%)	$2.40	$2.20	96.70 K	$1.17 M
05/05/2026	$2.35	$2.34 (-0.43%)	$2.38	$2.28	31.15 K	$1.16 M
05/04/2026	$2.18	$2.26 (3.67%)	$2.31	$2.18	30.90 K	$1.12 M
05/01/2026	$2.25	$2.18 (-3.11%)	$2.28	$2.17	24.72 K	$1.08 M
04/30/2026	$2.24	$2.18 (-2.68%)	$2.30	$2.16	61.74 K	$1.08 M
04/29/2026	$2.27	$2.23 (-1.76%)	$2.28	$2.16	39.00 K	$1.11 M
04/28/2026	$2.39	$2.36 (-1.26%)	$2.41	$2.30	21.34 K	$1.17 M
04/27/2026	$2.37	$2.38 (0.42%)	$2.45	$2.32	55.64 K	$1.18 M
04/24/2026	$2.38	$2.32 (-2.52%)	$2.47	$2.30	41.25 K	$1.15 M
04/23/2026	$2.54	$2.41 (-5.12%)	$2.55	$2.33	57.67 K	$1.20 M
04/22/2026	$2.64	$2.61 (-1.14%)	$2.67	$2.53	73.20 K	$1.30 M
04/21/2026	$2.55	$2.52 (-1.18%)	$2.67	$2.50	73.04 K	$1.25 M
04/20/2026	$2.37	$2.51 (5.91%)	$2.60	$2.37	32.25 K	$1.25 M
04/17/2026	$2.52	$2.55 (1.19%)	$2.62	$2.52	38.00 K	$1.27 M
04/16/2026	$2.45	$2.49 (1.63%)	$2.49	$2.39	31.46 K	$1.24 M
04/15/2026	$2.39	$2.47 (3.35%)	$2.55	$2.38	53.50 K	$1.23 M
04/14/2026	$2.38	$2.44 (2.52%)	$2.47	$2.34	59.63 K	$1.21 M
04/13/2026	$2.40	$2.40 (0%)	$2.45	$2.11	107.76 K	$1.19 M
04/10/2026	$2.38	$2.45 (2.94%)	$2.77	$2.35	230.20 K	$1.22 M
04/09/2026	$2.43	$2.36 (-2.88%)	$2.43	$2.28	100.15 K	$1.17 M
04/08/2026	$2.48	$2.40 (-3.23%)	$2.59	$2.30	2.35 M	$1.19 M
04/07/2026	$2.34	$2.30 (-1.71%)	$2.43	$2.14	13.75 K	$1.14 M
04/06/2026	$2.44	$2.41 (-1.23%)	$2.44	$2.32	8.03 K	$1.20 M
04/02/2026	$2.38	$2.38 (0%)	$2.41	$2.29	11.51 K	$1.18 M
04/01/2026	$2.40	$2.33 (-2.92%)	$2.42	$2.33	16.71 K	$1.16 M
03/31/2026	$2.25	$2.29 (1.78%)	$2.34	$2.21	20.17 K	$1.14 M
03/30/2026	$2.28	$2.26 (-0.88%)	$2.37	$2.12	30.33 K	$1.12 M
03/27/2026	$2.32	$2.28 (-1.72%)	$2.37	$2.22	22.84 K	$1.13 M
03/26/2026	$2.38	$2.30 (-3.36%)	$2.40	$2.28	24.10 K	$1.14 M
03/25/2026	$2.40	$2.37 (-1.25%)	$2.56	$2.33	46.97 K	$1.18 M
03/24/2026	$2.48	$2.43 (-2.02%)	$2.51	$2.37	27.28 K	$1.21 M
03/23/2026	$2.42	$2.59 (7.02%)	$2.64	$2.37	44.86 K	$1.29 M
03/20/2026	$2.62	$2.36 (-9.92%)	$2.64	$2.36	50.70 K	$1.17 M
03/19/2026	$2.70	$2.61 (-3.33%)	$2.73	$2.49	12.47 K	$1.30 M
03/18/2026	$2.58	$2.65 (2.71%)	$2.75	$2.47	52.06 K	$1.32 M
03/17/2026	$2.63	$2.58 (-1.9%)	$2.63	$2.51	29.79 K	$1.28 M
03/16/2026	$2.55	$2.55 (0%)	$2.64	$2.48	34.75 K	$1.27 M
03/13/2026	$2.88	$2.54 (-11.81%)	$2.93	$2.53	62.36 K	$1.26 M
03/12/2026	$2.95	$2.92 (-1.02%)	$2.95	$2.75	50.30 K	$1.45 M
03/11/2026	$2.75	$2.94 (6.91%)	$2.97	$2.72	88.98 K	$1.46 M
03/10/2026	$2.49	$2.75 (10.44%)	$2.75	$2.43	72.05 K	$1.37 M
03/09/2026	$2.51	$2.50 (-0.4%)	$2.51	$2.37	31.33 K	$1.24 M
03/06/2026	$2.36	$2.57 (8.9%)	$2.60	$2.36	40.30 K	$1.28 M
03/05/2026	$2.42	$2.40 (-0.83%)	$2.45	$2.32	19.64 K	$1.19 M
03/04/2026	$2.31	$2.40 (3.9%)	$2.41	$2.27	37.27 K	$1.19 M
03/03/2026	$2.46	$2.28 (-7.32%)	$2.49	$2.26	46.93 K	$1.13 M
03/02/2026	$2.46	$2.54 (3.25%)	$2.56	$2.41	26.55 K	$1.26 M
02/27/2026	$2.59	$2.55 (-1.54%)	$2.66	$2.53	57.17 K	$1.27 M
02/26/2026	$2.49	$2.58 (3.61%)	$2.59	$2.41	52.43 K	$1.28 M
02/25/2026	$2.37	$2.49 (5.06%)	$2.51	$2.35	46.30 K	$1.24 M
02/24/2026	$2.37	$2.40 (1.27%)	$2.45	$2.32	35.82 K	$1.19 M
02/23/2026	$2.45	$2.33 (-4.9%)	$2.54	$2.25	66.94 K	$1.16 M
02/20/2026	$2.57	$2.49 (-3.11%)	$2.61	$2.44	59.13 K	$1.24 M
02/19/2026	$2.65	$2.55 (-3.77%)	$2.65	$2.48	44.80 K	$1.27 M
02/18/2026	$2.33	$2.51 (7.73%)	$2.64	$2.26	161.84 K	$1.25 M
02/17/2026	$2.26	$2.31 (2.21%)	$2.41	$2.17	60.81 K	$1.15 M
02/13/2026	$2.25	$2.31 (2.67%)	$2.36	$2.23	33.31 K	$1.15 M