5 DAY PERFORMANCE
+45.09%
1 MONTH PERFORMANCE
+73.10%
3 MONTH PERFORMANCE
+21.84%
6 MONTH PERFORMANCE
+4.58%
YEAR-TO-DATE PERFORMANCE
-63.68%
1 YEAR PERFORMANCE
-93.60%
GRI Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.71 | $1.65 (-3.51%) | $1.73 | $1.65 | 83.15 K | $2.98 M |
| 08/20/2026 | $1.73 | $1.67 (-3.47%) | $1.77 | $1.66 | 27.59 K | $3.01 M |
| 08/19/2026 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.69 | 61.64 K | $3.12 M |
| 08/18/2026 | $1.74 | $1.71 (-1.72%) | $1.80 | $1.69 | 45.73 K | $3.09 M |
| 08/17/2026 | $1.67 | $1.73 (3.59%) | $1.75 | $1.61 | 57.05 K | $3.12 M |
| 08/14/2026 | $1.82 | $1.67 (-8.24%) | $1.82 | $1.66 | 106.51 K | $3.01 M |
| 08/13/2026 | $1.90 | $1.77 (-6.84%) | $1.90 | $1.71 | 184.22 K | $3.19 M |
| 08/12/2026 | $2.06 | $1.95 (-5.34%) | $2.22 | $1.89 | 415.40 K | $3.52 M |
| 08/11/2026 | $1.86 | $2.20 (18.28%) | $2.55 | $1.75 | 6.54 M | $3.97 M |
| 08/10/2026 | $1.52 | $1.70 (11.84%) | $1.79 | $1.50 | 286.23 K | $3.07 M |
| 08/07/2026 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.41 | 32.65 K | $2.65 M |
| 08/06/2026 | $1.52 | $1.55 (1.97%) | $1.55 | $1.47 | 15.60 K | $2.80 M |
| 08/05/2026 | $1.60 | $1.53 (-4.38%) | $1.61 | $1.53 | 22.60 K | $2.76 M |
| 08/04/2026 | $1.43 | $1.59 (11.19%) | $1.62 | $1.43 | 45.50 K | $2.87 M |
| 08/03/2026 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.42 | 22.02 K | $2.60 M |
| 07/31/2026 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.36 | 23.80 K | $2.49 M |
| 07/30/2026 | $1.48 | $1.41 (-4.73%) | $1.49 | $1.39 | 28.09 K | $2.54 M |
| 07/29/2026 | $1.44 | $1.47 (2.08%) | $1.50 | $1.41 | 25.10 K | $2.65 M |
| 07/28/2026 | $1.42 | $1.43 (0.7%) | $1.44 | $1.40 | 24.30 K | $2.58 M |
| 07/27/2026 | $1.44 | $1.40 (-2.78%) | $1.47 | $1.39 | 23.22 K | $2.53 M |
| 07/24/2026 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.41 | 29.83 K | $2.62 M |
| 07/23/2026 | $1.49 | $1.50 (0.67%) | $1.52 | $1.46 | 14.82 K | $2.71 M |
| 07/22/2026 | $1.51 | $1.48 (-1.99%) | $1.57 | $1.46 | 23.35 K | $2.67 M |
| 07/21/2026 | $1.46 | $1.51 (3.42%) | $1.53 | $1.43 | 18.04 K | $2.73 M |
| 07/20/2026 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.42 | 28.84 K | $2.65 M |
| 07/17/2026 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.47 | 47.60 K | $2.71 M |
| 07/16/2026 | $1.65 | $1.54 (-6.67%) | $1.65 | $1.53 | 14.90 K | $2.78 M |
| 07/15/2026 | $1.54 | $1.62 (5.19%) | $1.67 | $1.53 | 33.99 K | $2.92 M |
| 07/14/2026 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.53 | 67.17 K | $2.83 M |
| 07/13/2026 | $1.72 | $1.62 (-5.81%) | $1.72 | $1.59 | 54.73 K | $2.92 M |
| 07/10/2026 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.70 | 26.80 K | $3.14 M |
| 07/09/2026 | $1.80 | $1.78 (-1.11%) | $1.86 | $1.76 | 42.98 K | $3.21 M |
| 07/08/2026 | $1.82 | $1.77 (-2.75%) | $1.82 | $1.75 | 19.14 K | $3.19 M |
| 07/07/2026 | $1.82 | $1.83 (0.55%) | $1.84 | $1.77 | 73.92 K | $3.30 M |
| 07/06/2026 | $1.81 | $1.81 (0%) | $1.86 | $1.80 | 49.70 K | $3.27 M |
| 07/02/2026 | $1.82 | $1.87 (2.75%) | $1.89 | $1.80 | 39.13 K | $3.38 M |
| 07/01/2026 | $1.77 | $1.78 (0.56%) | $1.84 | $1.70 | 46.83 K | $3.21 M |
| 06/30/2026 | $1.87 | $1.77 (-5.35%) | $1.87 | $1.72 | 44.34 K | $3.19 M |
| 06/29/2026 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.81 | 29.62 K | $3.36 M |
| 06/26/2026 | $1.97 | $1.82 (-7.61%) | $1.97 | $1.75 | 111.60 K | $3.29 M |
| 06/25/2026 | $1.87 | $1.96 (4.81%) | $1.99 | $1.84 | 88.16 K | $3.54 M |
| 06/24/2026 | $1.81 | $1.84 (1.66%) | $1.97 | $1.81 | 92.12 K | $3.32 M |
| 06/23/2026 | $1.85 | $1.86 (0.54%) | $1.89 | $1.72 | 49.80 K | $3.36 M |
| 06/22/2026 | $1.87 | $1.87 (0%) | $1.90 | $1.85 | 53.10 K | $3.38 M |
| 06/18/2026 | $2.11 | $1.88 (-10.9%) | $2.16 | $1.81 | 642.80 K | $3.39 M |
| 06/17/2026 | $2.19 | $2.32 (5.94%) | $2.33 | $2.05 | 650.22 K | $4.19 M |
| 06/16/2026 | $2.26 | $2.17 (-3.98%) | $2.27 | $2.16 | 17.80 K | $3.92 M |
| 06/15/2026 | $2.27 | $2.29 (0.88%) | $2.33 | $2.21 | 29.54 K | $4.13 M |
| 06/12/2026 | $2.33 | $2.25 (-3.43%) | $2.33 | $2.20 | 51.05 K | $4.06 M |
| 06/11/2026 | $2.27 | $2.31 (1.76%) | $2.35 | $2.20 | 71.74 K | $4.17 M |
| 06/10/2026 | $2.16 | $2.31 (6.94%) | $2.33 | $2.13 | 98.43 K | $4.17 M |
| 06/09/2026 | $2.30 | $2.20 (-4.35%) | $2.30 | $2.11 | 73.68 K | $3.97 M |
| 06/08/2026 | $2.08 | $2.17 (4.33%) | $2.31 | $2.04 | 236.12 K | $3.92 M |
| 06/05/2026 | $2.09 | $2.00 (-4.31%) | $2.10 | $1.99 | 17.42 K | $3.61 M |
| 06/04/2026 | $2.00 | $2.13 (6.5%) | $2.15 | $2.00 | 40.13 K | $3.84 M |
| 06/03/2026 | $2.00 | $2.01 (0.5%) | $2.10 | $1.97 | 39.87 K | $3.63 M |
| 06/02/2026 | $2.06 | $2.01 (-2.43%) | $2.09 | $1.99 | 32.00 K | $3.63 M |
| 06/01/2026 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.02 | 48.28 K | $3.74 M |
| 05/29/2026 | $2.14 | $2.06 (-3.74%) | $2.15 | $2.05 | 31.73 K | $3.72 M |
| 05/28/2026 | $2.10 | $2.10 (0%) | $2.15 | $2.03 | 44.89 K | $3.79 M |
| 05/27/2026 | $2.06 | $2.10 (1.94%) | $2.11 | $2.06 | 80.00 K | $3.79 M |
| 05/26/2026 | $2.15 | $2.04 (-5.12%) | $2.15 | $1.98 | 31.71 K | $3.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
