5 DAY PERFORMANCE
-30.81%
1 MONTH PERFORMANCE
-18.45%
3 MONTH PERFORMANCE
-12.18%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
-90.27%
1 YEAR PERFORMANCE
-89.80%
GRI Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.84 | $1.36 (-26.36%) | $1.88 | $1.25 | 2.02 M | $2.97 M |
| 12/05/2025 | $2.03 | $2.06 (1.48%) | $2.17 | $1.99 | 215.65 K | $4.54 M |
| 12/04/2025 | $1.97 | $2.14 (8.63%) | $2.15 | $1.96 | 192.14 K | $4.72 M |
| 12/03/2025 | $1.90 | $1.98 (4.21%) | $1.99 | $1.90 | 98.90 K | $4.37 M |
| 12/02/2025 | $1.93 | $1.95 (1.04%) | $1.99 | $1.77 | 253.03 K | $4.30 M |
| 12/01/2025 | $1.97 | $1.97 (0%) | $2.00 | $1.94 | 105.13 K | $4.34 M |
| 11/28/2025 | $1.98 | $2.00 (1.01%) | $2.05 | $1.91 | 145.80 K | $4.41 M |
| 11/26/2025 | $2.03 | $1.98 (-2.46%) | $2.05 | $1.94 | 104.00 K | $4.37 M |
| 11/25/2025 | $2.09 | $2.06 (-1.44%) | $2.16 | $2.01 | 89.63 K | $4.54 M |
| 11/24/2025 | $2.04 | $2.09 (2.45%) | $2.29 | $1.98 | 259.67 K | $4.61 M |
| 11/21/2025 | $2.04 | $2.05 (0.49%) | $2.15 | $1.89 | 377.40 K | $4.52 M |
| 11/20/2025 | $1.75 | $2.04 (16.57%) | $2.12 | $1.75 | 702.30 K | $4.50 M |
| 11/19/2025 | $1.77 | $1.69 (-4.52%) | $1.81 | $1.65 | 222.80 K | $3.73 M |
| 11/18/2025 | $1.60 | $1.79 (11.87%) | $1.82 | $1.60 | 121.30 K | $3.95 M |
| 11/17/2025 | $1.68 | $1.60 (-4.76%) | $1.70 | $1.58 | 123.35 K | $3.53 M |
| 11/14/2025 | $1.60 | $1.69 (5.62%) | $1.72 | $1.60 | 83.00 K | $3.73 M |
| 11/13/2025 | $1.83 | $1.69 (-7.65%) | $1.87 | $1.67 | 117.85 K | $3.73 M |
| 11/12/2025 | $1.84 | $1.87 (1.63%) | $1.89 | $1.77 | 78.24 K | $4.12 M |
| 11/11/2025 | $1.76 | $1.85 (5.11%) | $1.87 | $1.69 | 287.00 K | $4.08 M |
| 11/10/2025 | $1.78 | $1.74 (-2.25%) | $1.79 | $1.56 | 174.84 K | $3.84 M |
| 11/07/2025 | $1.76 | $1.68 (-4.55%) | $1.76 | $1.60 | 100.30 K | $3.70 M |
| 11/06/2025 | $1.70 | $1.76 (3.53%) | $1.79 | $1.66 | 90.40 K | $3.88 M |
| 11/05/2025 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.60 | 87.20 K | $3.70 M |
| 11/04/2025 | $1.61 | $1.67 (3.73%) | $1.70 | $1.61 | 74.64 K | $3.68 M |
| 11/03/2025 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.58 | 111.24 K | $3.53 M |
| 10/31/2025 | $1.61 | $1.70 (5.59%) | $1.74 | $1.60 | 108.00 K | $3.75 M |
| 10/30/2025 | $1.75 | $1.60 (-8.57%) | $1.77 | $1.58 | 232.41 K | $3.53 M |
| 10/29/2025 | $1.99 | $1.77 (-11.06%) | $1.99 | $1.76 | 181.11 K | $3.90 M |
| 10/28/2025 | $2.03 | $1.94 (-4.43%) | $2.04 | $1.94 | 80.80 K | $4.28 M |
| 10/27/2025 | $2.03 | $2.02 (-0.49%) | $2.08 | $1.94 | 138.70 K | $4.45 M |
| 10/24/2025 | $2.04 | $2.05 (0.49%) | $2.13 | $2.01 | 83.60 K | $4.52 M |
| 10/23/2025 | $2.08 | $2.03 (-2.4%) | $2.19 | $2.00 | 115.70 K | $4.48 M |
| 10/22/2025 | $2.18 | $2.12 (-2.75%) | $2.24 | $1.89 | 343.44 K | $4.67 M |
| 10/21/2025 | $2.06 | $2.26 (9.71%) | $2.28 | $1.98 | 406.95 K | $4.98 M |
| 10/20/2025 | $1.90 | $2.05 (7.89%) | $2.07 | $1.90 | 258.02 K | $4.52 M |
| 10/17/2025 | $1.95 | $1.94 (-0.51%) | $1.97 | $1.85 | 149.31 K | $4.28 M |
| 10/16/2025 | $2.02 | $1.95 (-3.47%) | $2.04 | $1.93 | 137.20 K | $4.30 M |
| 10/15/2025 | $1.94 | $2.01 (3.61%) | $2.07 | $1.93 | 397.83 K | $4.43 M |
| 10/14/2025 | $1.81 | $1.91 (5.52%) | $1.93 | $1.77 | 183.64 K | $4.21 M |
| 10/13/2025 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.80 | 118.60 K | $4.08 M |
| 10/10/2025 | $1.98 | $1.86 (-6.06%) | $2.00 | $1.85 | 210.91 K | $4.10 M |
| 10/09/2025 | $1.94 | $1.97 (1.55%) | $2.00 | $1.90 | 326.81 K | $4.34 M |
| 10/08/2025 | $1.95 | $1.91 (-2.05%) | $2.01 | $1.91 | 273.64 K | $4.21 M |
| 10/07/2025 | $2.03 | $1.97 (-2.96%) | $2.05 | $1.93 | 163.90 K | $4.34 M |
| 10/06/2025 | $1.95 | $2.00 (2.56%) | $2.02 | $1.90 | 191.01 K | $4.41 M |
| 10/03/2025 | $1.92 | $1.91 (-0.52%) | $1.99 | $1.86 | 195.15 K | $4.21 M |
| 10/02/2025 | $2.02 | $1.97 (-2.48%) | $2.10 | $1.94 | 205.82 K | $4.34 M |
| 10/01/2025 | $2.06 | $2.01 (-2.43%) | $2.07 | $2.01 | 134.53 K | $4.43 M |
| 09/30/2025 | $1.96 | $2.06 (5.1%) | $2.06 | $1.93 | 326.75 K | $4.54 M |
| 09/29/2025 | $1.94 | $1.98 (2.06%) | $2.00 | $1.90 | 189.64 K | $4.37 M |
| 09/26/2025 | $1.98 | $1.95 (-1.52%) | $1.99 | $1.90 | 179.34 K | $4.30 M |
| 09/25/2025 | $2.10 | $1.93 (-8.1%) | $2.13 | $1.90 | 458.50 K | $4.26 M |
| 09/24/2025 | $1.98 | $2.13 (7.58%) | $2.20 | $1.97 | 982.92 K | $4.70 M |
| 09/23/2025 | $1.92 | $1.95 (1.56%) | $2.03 | $1.90 | 345.60 K | $4.30 M |
| 09/22/2025 | $2.00 | $2.00 (0%) | $2.08 | $1.87 | 1.91 M | $4.41 M |
| 09/19/2025 | $1.90 | $1.81 (-4.74%) | $1.94 | $1.76 | 246.90 K | $3.99 M |
| 09/18/2025 | $1.94 | $1.93 (-0.52%) | $2.05 | $1.88 | 262.93 K | $4.26 M |
| 09/17/2025 | $1.88 | $1.92 (2.13%) | $2.01 | $1.88 | 248.00 K | $4.23 M |
| 09/16/2025 | $1.88 | $1.93 (2.66%) | $2.07 | $1.83 | 528.12 K | $4.26 M |
| 09/15/2025 | $1.81 | $1.86 (2.76%) | $1.96 | $1.78 | 375.82 K | $4.10 M |
| 09/12/2025 | $2.06 | $1.81 (-12.14%) | $2.06 | $1.76 | 1.01 M | $3.99 M |
| 09/11/2025 | $2.12 | $2.05 (-3.3%) | $2.87 | $1.96 | 60.27 M | $4.52 M |
| 09/10/2025 | $1.58 | $1.56 (-1.27%) | $1.65 | $1.49 | 114.91 K | $3.44 M |
| 09/09/2025 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.47 | 184.30 K | $3.46 M |
| 09/08/2025 | $1.65 | $1.56 (-5.45%) | $1.78 | $1.49 | 252.70 K | $3.44 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.
