5 DAY PERFORMANCE
+34.95%
1 MONTH PERFORMANCE
+19.52%
3 MONTH PERFORMANCE
+10.09%
6 MONTH PERFORMANCE
-67.53%
YEAR-TO-DATE PERFORMANCE
-63.68%
1 YEAR PERFORMANCE
-92.94%
GRI Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.97 | $1.82 (-7.61%) | $1.97 | $1.75 | 111.56 K | $2.26 M |
| 06/25/2026 | $1.87 | $1.96 (4.81%) | $1.99 | $1.84 | 88.16 K | $2.43 M |
| 06/24/2026 | $1.81 | $1.84 (1.66%) | $1.97 | $1.81 | 92.12 K | $2.28 M |
| 06/23/2026 | $1.85 | $1.86 (0.54%) | $1.89 | $1.72 | 49.80 K | $2.31 M |
| 06/22/2026 | $1.87 | $1.87 (0%) | $1.90 | $1.85 | 53.10 K | $2.32 M |
| 06/18/2026 | $2.11 | $1.88 (-10.9%) | $2.16 | $1.81 | 642.80 K | $2.33 M |
| 06/17/2026 | $2.19 | $2.32 (5.94%) | $2.33 | $2.05 | 650.22 K | $2.88 M |
| 06/16/2026 | $2.26 | $2.17 (-3.98%) | $2.27 | $2.16 | 17.80 K | $2.69 M |
| 06/15/2026 | $2.27 | $2.29 (0.88%) | $2.33 | $2.21 | 29.54 K | $2.84 M |
| 06/12/2026 | $2.33 | $2.25 (-3.43%) | $2.33 | $2.20 | 51.05 K | $2.79 M |
| 06/11/2026 | $2.27 | $2.31 (1.76%) | $2.35 | $2.20 | 71.74 K | $2.87 M |
| 06/10/2026 | $2.16 | $2.31 (6.94%) | $2.33 | $2.13 | 98.43 K | $2.87 M |
| 06/09/2026 | $2.30 | $2.20 (-4.35%) | $2.30 | $2.11 | 73.68 K | $2.73 M |
| 06/08/2026 | $2.08 | $2.17 (4.33%) | $2.31 | $2.04 | 236.12 K | $2.69 M |
| 06/05/2026 | $2.09 | $2.00 (-4.31%) | $2.10 | $1.99 | 17.42 K | $2.48 M |
| 06/04/2026 | $2.00 | $2.13 (6.5%) | $2.15 | $2.00 | 40.13 K | $2.64 M |
| 06/03/2026 | $2.00 | $2.01 (0.5%) | $2.10 | $1.97 | 39.87 K | $2.49 M |
| 06/02/2026 | $2.06 | $2.01 (-2.43%) | $2.09 | $1.99 | 32.00 K | $2.49 M |
| 06/01/2026 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.02 | 48.28 K | $2.57 M |
| 05/29/2026 | $2.14 | $2.06 (-3.74%) | $2.15 | $2.05 | 31.73 K | $2.56 M |
| 05/28/2026 | $2.10 | $2.10 (0%) | $2.15 | $2.03 | 44.89 K | $2.61 M |
| 05/27/2026 | $2.06 | $2.10 (1.94%) | $2.11 | $2.06 | 80.00 K | $2.61 M |
| 05/26/2026 | $2.15 | $2.04 (-5.12%) | $2.15 | $1.98 | 31.71 K | $2.53 M |
| 05/22/2026 | $2.20 | $2.06 (-6.36%) | $2.25 | $2.06 | 31.45 K | $2.56 M |
| 05/21/2026 | $2.19 | $2.20 (0.46%) | $2.25 | $2.15 | 24.43 K | $2.73 M |
| 05/20/2026 | $2.19 | $2.20 (0.46%) | $2.24 | $2.18 | 11.03 K | $2.73 M |
| 05/19/2026 | $2.14 | $2.23 (4.21%) | $2.23 | $2.09 | 13.87 K | $2.77 M |
| 05/18/2026 | $2.01 | $2.14 (6.47%) | $2.16 | $1.97 | 28.23 K | $2.66 M |
| 05/15/2026 | $2.14 | $2.03 (-5.14%) | $2.16 | $2.03 | 22.30 K | $2.52 M |
| 05/14/2026 | $2.23 | $2.15 (-3.59%) | $2.24 | $2.09 | 36.60 K | $2.67 M |
| 05/13/2026 | $2.24 | $2.26 (0.89%) | $2.27 | $2.23 | 9.01 K | $2.80 M |
| 05/12/2026 | $2.25 | $2.28 (1.33%) | $2.30 | $2.22 | 52.72 K | $2.83 M |
| 05/11/2026 | $2.22 | $2.26 (1.8%) | $2.29 | $2.22 | 20.10 K | $2.80 M |
| 05/08/2026 | $2.30 | $2.25 (-2.17%) | $2.32 | $2.23 | 18.25 K | $2.79 M |
| 05/07/2026 | $2.39 | $2.25 (-5.86%) | $2.39 | $2.22 | 14.83 K | $2.79 M |
| 05/06/2026 | $2.35 | $2.36 (0.43%) | $2.40 | $2.20 | 96.70 K | $2.93 M |
| 05/05/2026 | $2.35 | $2.34 (-0.43%) | $2.38 | $2.28 | 31.15 K | $2.90 M |
| 05/04/2026 | $2.18 | $2.26 (3.67%) | $2.31 | $2.18 | 30.90 K | $2.80 M |
| 05/01/2026 | $2.25 | $2.18 (-3.11%) | $2.28 | $2.17 | 24.72 K | $2.71 M |
| 04/30/2026 | $2.24 | $2.18 (-2.68%) | $2.30 | $2.16 | 61.74 K | $2.71 M |
| 04/29/2026 | $2.27 | $2.23 (-1.76%) | $2.28 | $2.16 | 39.00 K | $2.77 M |
| 04/28/2026 | $2.39 | $2.36 (-1.26%) | $2.41 | $2.30 | 21.34 K | $2.93 M |
| 04/27/2026 | $2.37 | $2.38 (0.42%) | $2.45 | $2.32 | 55.64 K | $2.95 M |
| 04/24/2026 | $2.38 | $2.32 (-2.52%) | $2.47 | $2.30 | 41.25 K | $2.88 M |
| 04/23/2026 | $2.54 | $2.41 (-5.12%) | $2.55 | $2.33 | 57.67 K | $2.99 M |
| 04/22/2026 | $2.64 | $2.61 (-1.14%) | $2.67 | $2.53 | 73.20 K | $3.24 M |
| 04/21/2026 | $2.55 | $2.52 (-1.18%) | $2.67 | $2.50 | 73.04 K | $3.13 M |
| 04/20/2026 | $2.37 | $2.51 (5.91%) | $2.60 | $2.37 | 32.25 K | $3.11 M |
| 04/17/2026 | $2.52 | $2.55 (1.19%) | $2.62 | $2.52 | 38.00 K | $3.16 M |
| 04/16/2026 | $2.45 | $2.49 (1.63%) | $2.49 | $2.39 | 31.46 K | $3.09 M |
| 04/15/2026 | $2.39 | $2.47 (3.35%) | $2.55 | $2.38 | 53.50 K | $3.07 M |
| 04/14/2026 | $2.38 | $2.44 (2.52%) | $2.47 | $2.34 | 59.63 K | $3.03 M |
| 04/13/2026 | $2.40 | $2.40 (0%) | $2.45 | $2.11 | 107.76 K | $2.98 M |
| 04/10/2026 | $2.38 | $2.45 (2.94%) | $2.77 | $2.35 | 230.20 K | $3.04 M |
| 04/09/2026 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.28 | 100.15 K | $2.93 M |
| 04/08/2026 | $2.48 | $2.40 (-3.23%) | $2.59 | $2.30 | 2.35 M | $2.98 M |
| 04/07/2026 | $2.34 | $2.30 (-1.71%) | $2.43 | $2.14 | 13.75 K | $2.85 M |
| 04/06/2026 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.32 | 8.03 K | $2.99 M |
| 04/02/2026 | $2.38 | $2.38 (0%) | $2.41 | $2.29 | 11.51 K | $2.95 M |
| 04/01/2026 | $2.40 | $2.33 (-2.92%) | $2.42 | $2.33 | 16.71 K | $2.89 M |
| 03/31/2026 | $2.25 | $2.29 (1.78%) | $2.34 | $2.21 | 20.17 K | $2.84 M |
| 03/30/2026 | $2.28 | $2.26 (-0.88%) | $2.37 | $2.12 | 30.33 K | $2.80 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.
