5 DAY PERFORMANCE
+7.41%
1 MONTH PERFORMANCE
-30.62%
3 MONTH PERFORMANCE
-79.08%
6 MONTH PERFORMANCE
-86.85%
YEAR-TO-DATE PERFORMANCE
-89.70%
1 YEAR PERFORMANCE
-97.72%
GRI Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $1.34 | $1.45 (8.21%) | $1.49 | $1.34 | 196.61 K | $265.75 K |
| 06/03/2025 | $1.29 | $1.35 (4.65%) | $1.44 | $1.25 | 127.30 K | $247.42 K |
| 06/02/2025 | $1.30 | $1.28 (-1.54%) | $1.35 | $1.24 | 149.44 K | $234.59 K |
| 05/30/2025 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.33 | 76.23 K | $247.42 K |
| 05/29/2025 | $1.36 | $1.37 (0.74%) | $1.40 | $1.29 | 115.21 K | $251.09 K |
| 05/28/2025 | $1.31 | $1.35 (3.05%) | $1.38 | $1.28 | 88.10 K | $247.42 K |
| 05/27/2025 | $1.20 | $1.31 (9.17%) | $1.33 | $1.20 | 250.21 K | $240.09 K |
| 05/23/2025 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.13 | 260.10 K | $219.93 K |
| 05/22/2025 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.19 | 4.06 M | $229.10 K |
| 05/21/2025 | $1.45 | $1.38 (-4.83%) | $1.51 | $1.36 | 96.34 K | $252.92 K |
| 05/20/2025 | $1.43 | $1.45 (1.4%) | $1.48 | $1.40 | 99.93 K | $265.75 K |
| 05/19/2025 | $1.55 | $1.40 (-9.68%) | $1.55 | $1.33 | 745.04 K | $256.59 K |
| 05/16/2025 | $1.45 | $1.50 (3.45%) | $1.51 | $1.40 | 120.88 K | $274.91 K |
| 05/15/2025 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.38 | 149.94 K | $265.75 K |
| 05/14/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.42 | 150.73 K | $269.42 K |
| 05/13/2025 | $1.57 | $1.49 (-5.1%) | $1.62 | $1.48 | 116.80 K | $273.08 K |
| 05/12/2025 | $1.61 | $1.55 (-3.73%) | $1.65 | $1.52 | 113.80 K | $284.08 K |
| 05/09/2025 | $1.62 | $1.47 (-9.26%) | $1.65 | $1.45 | 136.20 K | $269.42 K |
| 05/08/2025 | $1.74 | $1.60 (-8.05%) | $1.78 | $1.40 | 914.95 K | $293.24 K |
| 05/07/2025 | $1.89 | $1.79 (-5.29%) | $1.98 | $1.60 | 254.20 K | $328.06 K |
| 05/06/2025 | $2.02 | $1.91 (-5.45%) | $2.12 | $1.88 | 91.30 K | $350.06 K |
| 05/05/2025 | $2.06 | $2.09 (1.46%) | $2.20 | $1.97 | 199.00 K | $383.05 K |
| 05/02/2025 | $2.05 | $2.10 (2.44%) | $2.43 | $1.88 | 746.90 K | $384.88 K |
| 05/01/2025 | $1.80 | $1.95 (8.33%) | $2.07 | $1.80 | 187.86 K | $357.39 K |
| 04/30/2025 | $1.80 | $1.82 (1.11%) | $1.88 | $1.73 | 127.00 K | $333.56 K |
| 04/29/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.66 | 154.30 K | $329.90 K |
| 04/28/2025 | $1.82 | $1.78 (-2.2%) | $1.93 | $1.69 | 169.23 K | $326.23 K |
| 04/25/2025 | $1.70 | $1.82 (7.06%) | $1.87 | $1.60 | 248.20 K | $333.56 K |
| 04/24/2025 | $1.78 | $1.67 (-6.18%) | $1.88 | $1.67 | 376.14 K | $306.07 K |
| 04/23/2025 | $1.51 | $1.84 (21.85%) | $2.11 | $1.51 | 1.32 M | $337.23 K |
| 04/22/2025 | $1.49 | $1.45 (-2.68%) | $1.68 | $1.42 | 185.00 K | $265.75 K |
| 04/21/2025 | $1.45 | $1.46 (0.69%) | $1.51 | $1.41 | 100.10 K | $267.58 K |
| 04/17/2025 | $1.50 | $1.51 (0.67%) | $1.59 | $1.42 | 154.51 K | $276.75 K |
| 04/16/2025 | $1.68 | $1.53 (-8.93%) | $1.68 | $1.50 | 164.20 K | $280.41 K |
| 04/15/2025 | $1.52 | $1.57 (3.29%) | $1.98 | $1.47 | 574.24 K | $287.74 K |
| 04/14/2025 | $1.35 | $1.51 (11.85%) | $1.58 | $1.26 | 315.35 K | $276.75 K |
| 04/11/2025 | $1.20 | $1.33 (10.83%) | $1.37 | $1.16 | 124.93 K | $243.76 K |
| 04/10/2025 | $1.27 | $1.21 (-4.72%) | $1.37 | $1.16 | 187.21 K | $221.76 K |
| 04/09/2025 | $1.25 | $1.30 (4%) | $1.32 | $1.10 | 241.20 K | $238.26 K |
| 04/08/2025 | $1.40 | $1.27 (-9.29%) | $1.44 | $1.25 | 275.71 K | $232.76 K |
| 04/07/2025 | $1.57 | $1.40 (-10.83%) | $1.57 | $1.31 | 351.90 K | $256.59 K |
| 04/04/2025 | $1.35 | $1.51 (11.85%) | $1.70 | $1.21 | 866.84 K | $276.75 K |
| 04/03/2025 | $1.67 | $1.44 (-13.77%) | $1.76 | $1.38 | 694.62 K | $263.92 K |
| 04/02/2025 | $2.17 | $1.67 (-23.04%) | $2.86 | $1.60 | 2.52 M | $306.07 K |
| 04/01/2025 | $9.33 | $2.02 (-78.35%) | $11.12 | $2.00 | 12.19 M | $370.22 K |
| 03/31/2025 | $4.75 | $3.20 (-32.63%) | $4.75 | $3.05 | 96.57 K | $586.48 K |
| 03/28/2025 | $6.06 | $4.37 (-27.89%) | $6.06 | $4.33 | 60.81 K | $800.92 K |
| 03/27/2025 | $5.79 | $5.87 (1.38%) | $5.98 | $5.79 | 7.80 K | $1.08 M |
| 03/26/2025 | $6.37 | $5.95 (-6.59%) | $6.93 | $5.56 | 41.04 K | $1.09 M |
| 03/25/2025 | $7.36 | $6.70 (-8.97%) | $8.00 | $6.70 | 37.00 K | $1.23 M |
| 03/24/2025 | $8.74 | $8.06 (-7.78%) | $8.80 | $7.60 | 25.00 K | $1.48 M |
| 03/21/2025 | $7.35 | $8.27 (12.52%) | $8.75 | $7.00 | 82.36 K | $1.52 M |
| 03/20/2025 | $6.66 | $7.00 (5.11%) | $7.70 | $6.31 | 63.35 K | $1.28 M |
| 03/19/2025 | $6.50 | $6.70 (3.08%) | $6.79 | $5.50 | 34.30 K | $1.23 M |
| 03/18/2025 | $5.62 | $6.52 (16.01%) | $6.78 | $5.60 | 25.60 K | $1.19 M |
| 03/17/2025 | $5.99 | $5.62 (-6.18%) | $5.99 | $5.12 | 16.99 K | $1.03 M |
| 03/14/2025 | $5.99 | $5.99 (0%) | $5.99 | $5.99 | 1.30 K | $1.10 M |
| 03/13/2025 | $6.04 | $6.00 (-0.66%) | $6.17 | $5.96 | 4.00 K | $1.10 M |
| 03/12/2025 | $6.22 | $5.95 (-4.34%) | $6.31 | $5.71 | 7.62 K | $1.09 M |
| 03/11/2025 | $6.28 | $6.15 (-2.07%) | $6.35 | $6.15 | 3.43 K | $1.13 M |
| 03/10/2025 | $6.44 | $6.49 (0.78%) | $6.80 | $6.42 | 5.82 K | $1.19 M |
| 03/07/2025 | $6.73 | $6.56 (-2.53%) | $6.73 | $6.02 | 7.20 K | $1.20 M |
| 03/06/2025 | $6.90 | $6.78 (-1.74%) | $7.23 | $6.78 | 4.12 K | $1.24 M |
| 03/05/2025 | $7.58 | $6.93 (-8.58%) | $7.58 | $6.82 | 13.50 K | $1.27 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.
