GRI Bio, Inc. (GRI) Charts

$1.45

$0.1 (7.41%)
Last update: 04:00 PM EST
Day's range
$1.34
Day's range
$1.49

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