5 DAY PERFORMANCE
-25.25%
1 MONTH PERFORMANCE
-77.73%
3 MONTH PERFORMANCE
-89.32%
6 MONTH PERFORMANCE
-75.21%
YEAR-TO-DATE PERFORMANCE
-89.28%
1 YEAR PERFORMANCE
-98.68%
GRI Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $1.35 | $1.51 (11.85%) | $1.70 | $1.21 | 846,931 | $7.39 M |
| 04/03/2025 | $1.67 | $1.44 (-13.77%) | $1.76 | $1.38 | 694,616 | $7.05 M |
| 04/02/2025 | $2.17 | $1.67 (-23.04%) | $2.86 | $1.60 | 2.52 M | $8.18 M |
| 04/01/2025 | $9.33 | $2.02 (-78.35%) | $11.12 | $2.00 | 12.19 M | $9.89 M |
| 03/31/2025 | $4.75 | $3.20 (-32.63%) | $4.75 | $3.05 | 96,569 | $15.67 M |
| 03/28/2025 | $6.06 | $4.37 (-27.89%) | $6.06 | $4.33 | 60,807 | $21.39 M |
| 03/27/2025 | $5.79 | $5.87 (1.38%) | $5.98 | $5.79 | 7,800 | $28.74 M |
| 03/26/2025 | $6.37 | $5.95 (-6.59%) | $6.93 | $5.56 | 41,038 | $29.13 M |
| 03/25/2025 | $7.36 | $6.70 (-8.97%) | $8.00 | $6.70 | 37,000 | $32.80 M |
| 03/24/2025 | $8.74 | $8.06 (-7.78%) | $8.80 | $7.60 | 25,000 | $39.46 M |
| 03/21/2025 | $7.35 | $8.27 (12.52%) | $8.75 | $7.00 | 82,356 | $40.48 M |
| 03/20/2025 | $6.66 | $7.00 (5.11%) | $7.70 | $6.31 | 63,354 | $34.27 M |
| 03/19/2025 | $6.50 | $6.70 (3.08%) | $6.79 | $5.50 | 34,300 | $32.80 M |
| 03/18/2025 | $5.62 | $6.52 (16.01%) | $6.78 | $5.60 | 25,597 | $31.92 M |
| 03/17/2025 | $5.99 | $5.62 (-6.18%) | $5.99 | $5.12 | 16,986 | $27.51 M |
| 03/14/2025 | $5.99 | $5.99 (0%) | $5.99 | $5.99 | 1,300 | $29.32 M |
| 03/13/2025 | $6.04 | $6.00 (-0.66%) | $6.17 | $5.96 | 4,000 | $29.37 M |
| 03/12/2025 | $6.22 | $5.95 (-4.34%) | $6.31 | $5.71 | 7,619 | $18.81 M |
| 03/11/2025 | $6.28 | $6.15 (-2.07%) | $6.35 | $6.15 | 3,429 | $19.44 M |
| 03/10/2025 | $6.44 | $6.49 (0.78%) | $6.80 | $6.42 | 5,823 | $20.51 M |
| 03/07/2025 | $6.73 | $6.56 (-2.53%) | $6.73 | $6.02 | 7,201 | $20.73 M |
| 03/06/2025 | $6.90 | $6.78 (-1.74%) | $7.23 | $6.78 | 4,123 | $21.43 M |
| 03/05/2025 | $7.58 | $6.93 (-8.58%) | $7.58 | $6.82 | 13,500 | $21.90 M |
| 03/04/2025 | $7.42 | $7.03 (-5.26%) | $7.42 | $6.80 | 10,032 | $22.22 M |
| 03/03/2025 | $7.43 | $7.64 (2.83%) | $7.96 | $7.30 | 6,900 | $24.15 M |
| 02/28/2025 | $7.55 | $7.92 (4.9%) | $7.95 | $7.12 | 3,900 | $25.03 M |
| 02/27/2025 | $8.20 | $7.99 (-2.56%) | $8.77 | $7.42 | 11,555 | $25.25 M |
| 02/26/2025 | $7.14 | $8.20 (14.85%) | $8.20 | $6.53 | 23,959 | $25.92 M |
| 02/25/2025 | $7.22 | $7.30 (1.11%) | $10.95 | $7.00 | 62,442 | $23.07 M |
| 02/24/2025 | $6.68 | $6.99 (4.64%) | $7.58 | $6.22 | 28,253 | $22.09 M |
| 02/21/2025 | $7.19 | $7.06 (-1.81%) | $7.19 | $6.55 | 19,365 | $22.32 M |
| 02/20/2025 | $6.88 | $7.40 (7.56%) | $7.98 | $6.88 | 25,324 | $23.39 M |
| 02/19/2025 | $9.69 | $9.01 (-7.02%) | $10.03 | $8.84 | 19,429 | $1.68 M |
| 02/18/2025 | $9.18 | $9.43 (2.72%) | $10.20 | $9.18 | 4,483 | $1.75 M |
| 02/14/2025 | $9.01 | $9.35 (3.77%) | $9.44 | $9.01 | 2,865 | $1.74 M |
| 02/13/2025 | $9.07 | $9.18 (1.21%) | $9.64 | $8.71 | 4,329 | $1.71 M |
| 02/12/2025 | $8.25 | $9.35 (13.33%) | $9.66 | $8.25 | 9,382 | $1.74 M |
| 02/11/2025 | $8.48 | $8.42 (-0.71%) | $8.50 | $8.18 | 2,496 | $1.56 M |
| 02/10/2025 | $7.99 | $8.18 (2.38%) | $8.50 | $7.33 | 8,773 | $1.52 M |
| 02/07/2025 | $8.45 | $8.14 (-3.67%) | $8.89 | $7.92 | 8,476 | $1.51 M |
| 02/06/2025 | $8.86 | $8.43 (-4.85%) | $8.95 | $8.07 | 15,235 | $1.57 M |
| 02/05/2025 | $9.35 | $9.01 (-3.64%) | $9.62 | $9.01 | 7,707 | $1.68 M |
| 02/04/2025 | $9.35 | $9.07 (-2.99%) | $10.54 | $8.89 | 23,918 | $1.69 M |
| 02/03/2025 | $10.21 | $10.71 (4.9%) | $11.22 | $10.20 | 6,159 | $1.99 M |
| 01/31/2025 | $11.22 | $10.74 (-4.28%) | $11.30 | $10.54 | 2,669 | $2.00 M |
| 01/30/2025 | $10.49 | $11.16 (6.39%) | $11.90 | $9.89 | 8,682 | $2.08 M |
| 01/29/2025 | $10.39 | $10.71 (3.08%) | $10.80 | $10.21 | 7,313 | $1.99 M |
| 01/28/2025 | $10.71 | $10.71 (0%) | $11.05 | $10.21 | 7,333 | $1.99 M |
| 01/27/2025 | $11.20 | $10.85 (-3.12%) | $11.20 | $10.37 | 12,905 | $2.02 M |
| 01/24/2025 | $11.22 | $10.45 (-6.86%) | $11.48 | $10.03 | 16,989 | $1.94 M |
| 01/23/2025 | $11.42 | $11.66 (2.1%) | $11.83 | $11.05 | 7,369 | $2.17 M |
| 01/22/2025 | $11.46 | $11.42 (-0.35%) | $11.90 | $11.32 | 8,335 | $2.12 M |
| 01/21/2025 | $12.58 | $11.82 (-6.04%) | $12.58 | $11.39 | 10,096 | $2.20 M |
| 01/17/2025 | $11.90 | $12.25 (2.94%) | $12.41 | $11.73 | 7,248 | $2.28 M |
| 01/16/2025 | $12.75 | $11.99 (-5.96%) | $12.81 | $11.58 | 11,165 | $2.23 M |
| 01/15/2025 | $12.52 | $12.47 (-0.4%) | $13.09 | $12.17 | 8,019 | $2.32 M |
| 01/14/2025 | $12.58 | $12.73 (1.19%) | $12.93 | $12.24 | 10,608 | $2.37 M |
| 01/13/2025 | $12.92 | $12.41 (-3.95%) | $12.92 | $11.94 | 5,262 | $2.31 M |
| 01/10/2025 | $12.60 | $12.96 (2.86%) | $13.09 | $12.58 | 8,920 | $2.41 M |
| 01/08/2025 | $14.45 | $12.49 (-13.56%) | $14.45 | $12.33 | 16,065 | $2.32 M |
| 01/07/2025 | $14.45 | $14.05 (-2.77%) | $14.45 | $13.60 | 4,324 | $2.61 M |
| 01/06/2025 | $15.47 | $14.14 (-8.6%) | $15.47 | $13.61 | 15,512 | $2.63 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.
