NASDAQ : GRI
GRI Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GRI Bio, Inc. (GRI) closed at 1.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.52 | 1.56 | 1.46 | 1.46 | 12,278 | -4.58% |
| 2026-10-30 | 1.59 | 1.59 | 1.45 | 1.53 | 28,775 | -2.55% |
| 2026-10-29 | 1.6 | 1.65 | 1.57 | 1.57 | 23,067 | -3.38% |
| 2026-10-28 | 1.57 | 1.66 | 1.563 | 1.625 | 7,475 | +2.85% |
| 2026-10-27 | 1.51 | 1.629 | 1.487 | 1.58 | 33,512 | +5.33% |
| 2026-10-26 | 1.47 | 1.52 | 1.44 | 1.5 | 11,973 | +3.45% |
| 2026-10-23 | 1.45 | 1.53 | 1.422 | 1.45 | 65,303 | +2.11% |
| 2026-10-22 | 1.46 | 1.47 | 1.385 | 1.42 | 102,330 | -3.40% |
| 2026-10-21 | 1.58 | 1.58 | 1.46 | 1.47 | 58,957 | +0.68% |
| 2026-10-20 | 1.45 | 1.538 | 1.45 | 1.46 | 46,895 | +0.69% |
| 2026-10-19 | 1.37 | 1.5 | 1.36 | 1.45 | 42,632 | +5.07% |
| 2026-10-16 | 1.485 | 1.56 | 1.37 | 1.38 | 51,127 | -1.43% |
| 2026-10-15 | 1.43 | 1.45 | 1.38 | 1.4 | 28,564 | +0.00% |
| 2026-10-14 | 1.54 | 1.56 | 1.4 | 1.4 | 51,407 | -9.68% |
| 2026-10-13 | 1.6 | 1.6 | 1.52 | 1.55 | 35,262 | -1.27% |
| 2026-10-12 | 1.75 | 1.75 | 1.55 | 1.57 | 64,739 | -9.77% |
| 2026-10-09 | 1.71 | 1.76 | 1.7 | 1.74 | 21,335 | +3.57% |
| 2026-10-08 | 1.85 | 1.88 | 1.68 | 1.68 | 54,495 | -9.19% |
| 2026-10-07 | 1.88 | 1.92 | 1.85 | 1.85 | 32,665 | -2.63% |
| 2026-10-06 | 1.91 | 1.975 | 1.88 | 1.9 | 18,290 | -0.52% |
| 2026-10-05 | 2.04 | 2.04 | 1.88 | 1.91 | 84,651 | -2.55% |
| 2026-10-02 | 2 | 2.02 | 1.95 | 1.96 | 41,482 | +0.00% |
| 2026-10-01 | 1.93 | 1.97 | 1.91 | 1.96 | 20,271 | +1.55% |
| 2026-09-30 | 2.05 | 2.05 | 1.92 | 1.93 | 35,434 | -3.50% |
| 2026-09-29 | 2.09 | 2.106 | 2 | 2 | 25,648 | -4.76% |
| 2026-09-28 | 2.07 | 2.25 | 2 | 2.1 | 118,257 | +2.44% |
| 2026-09-25 | 2.07 | 2.08 | 1.95 | 2.05 | 53,363 | -1.91% |
| 2026-09-24 | 2.13 | 2.18 | 2.025 | 2.09 | 31,481 | -2.79% |
| 2026-09-23 | 2.05 | 2.19 | 1.95 | 2.15 | 146,249 | +4.88% |
| 2026-09-22 | 1.96 | 2.06 | 1.93 | 2.05 | 106,996 | +5.67% |
| 2026-09-21 | 2 | 2.19 | 1.85 | 1.94 | 260,834 | +0.52% |
| 2026-09-18 | 1.86 | 1.96 | 1.77 | 1.93 | 114,254 | +4.89% |
| 2026-09-17 | 1.77 | 1.91 | 1.72 | 1.84 | 174,238 | +1.66% |
| 2026-09-16 | 1.81 | 1.85 | 1.75 | 1.81 | 48,011 | -0.55% |
| 2026-09-15 | 1.89 | 1.89 | 1.8 | 1.82 | 69,477 | -3.70% |
| 2026-09-14 | 1.86 | 1.97 | 1.86 | 1.89 | 105,313 | -0.53% |
| 2026-09-11 | 1.99 | 2.05 | 1.85 | 1.9 | 131,906 | -2.06% |
| 2026-09-10 | 1.79 | 2 | 1.78 | 1.94 | 214,312 | +7.78% |
| 2026-09-09 | 1.97 | 1.97 | 1.76 | 1.8 | 201,651 | -10.00% |
| 2026-09-08 | 2.61 | 2.67 | 1.9 | 2 | 733,748 | -30.56% |
| 2026-09-04 | 2.34 | 3.36 | 2.33 | 2.88 | 7,464,779 | +25.76% |
| 2026-09-03 | 2.08 | 2.5 | 2.01 | 2.29 | 1,605,476 | +14.50% |
| 2026-09-02 | 1.92 | 2.02 | 1.87 | 2 | 85,828 | +4.71% |
| 2026-09-01 | 1.9 | 1.98 | 1.84 | 1.91 | 42,453 | -0.52% |
| 2026-08-31 | 1.93 | 1.97 | 1.86 | 1.92 | 51,893 | +0.00% |
| 2026-08-28 | 2.05 | 2.07 | 1.91 | 1.92 | 34,865 | -7.25% |
| 2026-08-27 | 1.821 | 2.1 | 1.821 | 2.07 | 78,643 | +8.38% |
| 2026-08-26 | 1.96 | 1.96 | 1.83 | 1.91 | 44,257 | -2.55% |
| 2026-08-25 | 1.8 | 1.98 | 1.785 | 1.96 | 127,507 | +9.50% |
| 2026-08-24 | 1.8 | 1.94 | 1.759 | 1.79 | 267,395 | +8.48% |
| 2026-08-21 | 1.71 | 1.73 | 1.65 | 1.65 | 83,147 | -1.20% |
| 2026-08-20 | 1.73 | 1.77 | 1.664 | 1.67 | 27,587 | -3.47% |
| 2026-08-19 | 1.75 | 1.793 | 1.69 | 1.73 | 61,642 | +1.17% |
| 2026-08-18 | 1.74 | 1.8 | 1.691 | 1.71 | 45,729 | -1.16% |
| 2026-08-17 | 1.67 | 1.75 | 1.61 | 1.73 | 57,052 | +3.59% |
| 2026-08-14 | 1.82 | 1.82 | 1.66 | 1.67 | 106,512 | -5.65% |
| 2026-08-13 | 1.9 | 1.9 | 1.71 | 1.77 | 184,217 | -9.23% |
| 2026-08-12 | 2.06 | 2.22 | 1.89 | 1.95 | 415,378 | -11.36% |
| 2026-08-11 | 1.86 | 2.55 | 1.75 | 2.2 | 6,540,550 | +29.41% |
| 2026-08-10 | 1.52 | 1.79 | 1.5 | 1.7 | 286,226 | +15.65% |
| 2026-08-07 | 1.55 | 1.55 | 1.41 | 1.47 | 32,651 | -5.16% |
| 2026-08-06 | 1.52 | 1.55 | 1.47 | 1.55 | 15,582 | +1.31% |
| 2026-08-05 | 1.6 | 1.61 | 1.53 | 1.53 | 22,601 | -3.77% |
| 2026-08-04 | 1.43 | 1.62 | 1.43 | 1.59 | 45,487 | +10.42% |
| 2026-08-03 | 1.45 | 1.47 | 1.42 | 1.44 | 22,016 | +4.35% |
| 2026-07-31 | 1.465 | 1.465 | 1.36 | 1.38 | 23,766 | -2.13% |
| 2026-07-30 | 1.48 | 1.49 | 1.39 | 1.41 | 28,092 | -4.08% |
| 2026-07-29 | 1.44 | 1.5 | 1.41 | 1.47 | 25,098 | +2.80% |
| 2026-07-28 | 1.42 | 1.44 | 1.4 | 1.43 | 24,295 | +2.14% |
| 2026-07-27 | 1.44 | 1.47 | 1.39 | 1.4 | 23,221 | -3.45% |
| 2026-07-24 | 1.52 | 1.52 | 1.41 | 1.45 | 29,825 | -3.33% |
| 2026-07-23 | 1.49 | 1.52 | 1.46 | 1.5 | 14,815 | +1.35% |
| 2026-07-22 | 1.51 | 1.57 | 1.46 | 1.48 | 23,352 | -1.99% |
| 2026-07-21 | 1.46 | 1.53 | 1.43 | 1.51 | 18,035 | +2.72% |
| 2026-07-20 | 1.51 | 1.51 | 1.42 | 1.47 | 28,837 | -2.00% |
| 2026-07-17 | 1.54 | 1.55 | 1.47 | 1.5 | 47,556 | -2.60% |
| 2026-07-16 | 1.645 | 1.645 | 1.53 | 1.54 | 14,873 | -4.94% |
| 2026-07-15 | 1.54 | 1.67 | 1.53 | 1.62 | 33,985 | +3.18% |
| 2026-07-14 | 1.67 | 1.67 | 1.53 | 1.57 | 67,170 | -3.09% |
| 2026-07-13 | 1.72 | 1.72 | 1.59 | 1.62 | 54,727 | -6.90% |
| 2026-07-10 | 1.8 | 1.805 | 1.695 | 1.74 | 26,802 | -2.25% |
| 2026-07-09 | 1.8 | 1.86 | 1.76 | 1.78 | 42,981 | +0.56% |
| 2026-07-08 | 1.819 | 1.819 | 1.75 | 1.77 | 19,135 | -3.28% |
| 2026-07-07 | 1.815 | 1.84 | 1.77 | 1.83 | 73,924 | +1.10% |
| 2026-07-06 | 1.811 | 1.86 | 1.8 | 1.81 | 49,684 | -3.21% |
| 2026-07-02 | 1.82 | 1.89 | 1.804 | 1.87 | 39,134 | +5.06% |
| 2026-07-01 | 1.77 | 1.845 | 1.7 | 1.78 | 46,826 | +0.56% |
| 2026-06-30 | 1.87 | 1.87 | 1.722 | 1.77 | 44,339 | -4.84% |
| 2026-06-29 | 1.9 | 1.9 | 1.81 | 1.86 | 29,621 | +2.20% |
| 2026-06-26 | 1.97 | 1.97 | 1.75 | 1.82 | 111,556 | -7.14% |
| 2026-06-25 | 1.87 | 1.99 | 1.84 | 1.96 | 88,160 | +6.52% |
| 2026-06-24 | 1.81 | 1.97 | 1.81 | 1.84 | 92,117 | -1.08% |
| 2026-06-23 | 1.85 | 1.886 | 1.72 | 1.86 | 49,763 | -0.53% |
| 2026-06-22 | 1.87 | 1.9 | 1.851 | 1.87 | 53,056 | -0.53% |
| 2026-06-18 | 2.11 | 2.156 | 1.81 | 1.88 | 642,792 | -18.97% |
| 2026-06-17 | 2.185 | 2.33 | 2.05 | 2.32 | 650,224 | +6.91% |
| 2026-06-16 | 2.26 | 2.27 | 2.16 | 2.17 | 17,758 | -5.24% |
| 2026-06-15 | 2.27 | 2.33 | 2.211 | 2.29 | 29,538 | +1.78% |
| 2026-06-12 | 2.33 | 2.33 | 2.2 | 2.25 | 51,046 | -2.60% |
| 2026-06-11 | 2.27 | 2.35 | 2.2 | 2.31 | 71,744 | +0.00% |
| 2026-06-10 | 2.16 | 2.33 | 2.132 | 2.31 | 98,427 | +5.00% |
| 2026-06-09 | 2.3 | 2.3 | 2.114 | 2.2 | 73,675 | +1.38% |
| 2026-06-08 | 2.08 | 2.31 | 2.035 | 2.17 | 236,115 | +8.50% |
| 2026-06-05 | 2.085 | 2.105 | 1.99 | 2 | 17,420 | -6.10% |
| 2026-06-04 | 2 | 2.15 | 2 | 2.13 | 40,128 | +5.97% |
| 2026-06-03 | 2 | 2.1 | 1.97 | 2.01 | 39,870 | +0.00% |
| 2026-06-02 | 2.06 | 2.09 | 1.99 | 2.01 | 31,981 | -2.90% |
| 2026-06-01 | 2.099 | 2.1 | 2.02 | 2.07 | 48,283 | +0.49% |
| 2026-05-29 | 2.14 | 2.15 | 2.05 | 2.06 | 31,725 | -1.90% |
| 2026-05-28 | 2.1 | 2.15 | 2.03 | 2.1 | 44,887 | +0.00% |
| 2026-05-27 | 2.061 | 2.11 | 2.055 | 2.1 | 79,965 | +2.94% |
| 2026-05-26 | 2.15 | 2.15 | 1.98 | 2.04 | 31,712 | -0.97% |
| 2026-05-22 | 2.2 | 2.25 | 2.06 | 2.06 | 31,447 | -6.36% |
| 2026-05-21 | 2.195 | 2.25 | 2.151 | 2.2 | 24,432 | +0.00% |
| 2026-05-20 | 2.19 | 2.235 | 2.18 | 2.2 | 11,034 | -1.35% |
| 2026-05-19 | 2.14 | 2.23 | 2.09 | 2.23 | 13,579 | +4.21% |
| 2026-05-18 | 2.01 | 2.16 | 1.97 | 2.14 | 28,231 | +5.42% |
| 2026-05-15 | 2.14 | 2.157 | 2.03 | 2.03 | 22,254 | -5.58% |
| 2026-05-14 | 2.23 | 2.24 | 2.09 | 2.15 | 36,577 | -4.87% |
| 2026-05-13 | 2.24 | 2.27 | 2.23 | 2.26 | 9,014 | -0.88% |