-
5 DAY PERFORMANCE
-1.16% -
1 MONTH PERFORMANCE
-15.63% -
3 MONTH PERFORMANCE
+33.60% -
6 MONTH PERFORMANCE
-87.34% -
YEAR-TO-DATE PERFORMANCE
-98.06% -
1 YEAR PERFORMANCE
-99.08%
GRI Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.69 | $0.69 (-0.14%) | $0.71 | $0.65 | 201,642 | $2.18 M |
| 11/21/2024 | $0.64 | $0.69 (7.66%) | $0.70 | $0.63 | 316,200 | $2.18 M |
| 11/20/2024 | $0.70 | $0.64 (-8.71%) | $0.71 | $0.62 | 279,300 | $2.02 M |
| 11/19/2024 | $0.67 | $0.69 (2.68%) | $0.73 | $0.66 | 231,714 | $2.17 M |
| 11/18/2024 | $0.77 | $0.69 (-10.65%) | $0.79 | $0.66 | 457,104 | $2.17 M |
| 11/15/2024 | $0.73 | $0.77 (5.77%) | $0.90 | $0.72 | 662,509 | $353,423 |
| 11/14/2024 | $0.85 | $0.96 (12.94%) | $1.00 | $0.85 | 866,000 | $439,432 |
| 11/13/2024 | $0.87 | $0.88 (1.49%) | $0.92 | $0.85 | 380,700 | $402,721 |
| 11/12/2024 | $0.86 | $0.85 (-1.51%) | $0.88 | $0.81 | 331,500 | $389,081 |
| 11/11/2024 | $0.86 | $0.84 (-2.86%) | $0.88 | $0.80 | 457,000 | $382,947 |
| 11/08/2024 | $0.87 | $0.88 (0.55%) | $0.89 | $0.79 | 472,733 | $400,616 |
| 11/07/2024 | $0.96 | $0.88 (-8.79%) | $0.96 | $0.85 | 835,543 | $400,799 |
| 11/06/2024 | $0.95 | $0.95 (0.53%) | $0.96 | $0.91 | 601,547 | $434,855 |
| 11/05/2024 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.91 | 1.26 M | $453,165 |
| 11/04/2024 | $1.20 | $1.04 (-13.33%) | $1.24 | $0.95 | 4.05 M | $476,052 |
| 11/01/2024 | $0.93 | $1.10 (17.66%) | $1.35 | $0.92 | 33.68 M | $503,516 |
| 10/31/2024 | $0.79 | $0.88 (11.17%) | $1.11 | $0.73 | 7.56 M | $401,897 |
| 10/30/2024 | $0.66 | $0.83 (25.09%) | $0.92 | $0.63 | 14.13 M | $378,553 |
| 10/29/2024 | $0.66 | $0.61 (-6.95%) | $0.67 | $0.58 | 1.02 M | $281,099 |
| 10/28/2024 | $0.73 | $0.68 (-7.22%) | $0.73 | $0.66 | 873,511 | $309,525 |
| 10/25/2024 | $0.81 | $0.72 (-11.47%) | $0.81 | $0.71 | 1.49 M | $328,247 |
| 10/24/2024 | $0.78 | $0.82 (5.88%) | $0.86 | $0.75 | 2.18 M | $376,584 |
| 10/23/2024 | $0.94 | $0.81 (-14.11%) | $0.94 | $0.71 | 3.09 M | $368,940 |
| 10/22/2024 | $1.01 | $0.97 (-3.96%) | $1.04 | $0.89 | 8.42 M | $444,010 |
| 10/21/2024 | $1.67 | $1.32 (-20.96%) | $1.79 | $1.04 | 117.17 M | $604,219 |
| 10/18/2024 | $0.48 | $0.58 (21.49%) | $0.65 | $0.42 | 22.36 M | $265,490 |
| 10/17/2024 | $0.45 | $0.49 (8.67%) | $0.54 | $0.42 | 4.71 M | $223,836 |
| 10/16/2024 | $0.41 | $0.46 (13.2%) | $0.55 | $0.38 | 15.85 M | $212,438 |
| 10/15/2024 | $0.38 | $0.37 (-1.33%) | $0.38 | $0.36 | 340,907 | $169,365 |
| 10/14/2024 | $0.39 | $0.37 (-6.18%) | $0.39 | $0.36 | 257,533 | $168,083 |
| 10/11/2024 | $0.38 | $0.40 (5.32%) | $0.41 | $0.38 | 406,500 | $184,699 |
| 10/10/2024 | $0.40 | $0.38 (-4.25%) | $0.43 | $0.32 | 1.45 M | $175,315 |
| 10/09/2024 | $0.44 | $0.43 (-2.27%) | $0.48 | $0.40 | 4.07 M | $196,829 |
| 10/08/2024 | $0.40 | $0.39 (-0.03%) | $0.42 | $0.33 | 10.58 M | $180,762 |
| 10/07/2024 | $0.35 | $0.35 (-1.31%) | $0.37 | $0.32 | 165,000 | $158,562 |
| 10/04/2024 | $0.38 | $0.36 (-4.71%) | $0.38 | $0.33 | 358,205 | $163,872 |
| 10/03/2024 | $0.34 | $0.38 (10.68%) | $0.39 | $0.34 | 540,100 | $172,248 |
| 10/02/2024 | $0.32 | $0.33 (1.09%) | $0.34 | $0.31 | 245,200 | $149,178 |
| 10/01/2024 | $0.36 | $0.33 (-7.26%) | $0.36 | $0.30 | 680,200 | $153,252 |
| 09/30/2024 | $0.44 | $0.36 (-17.01%) | $0.45 | $0.34 | 1.90 M | $165,245 |
| 09/27/2024 | $0.47 | $0.45 (-5.91%) | $0.48 | $0.44 | 634,729 | $204,153 |
| 09/26/2024 | $0.47 | $0.50 (6%) | $0.51 | $0.40 | 3.41 M | $227,360 |
| 09/25/2024 | $0.47 | $0.47 (-0.51%) | $0.47 | $0.40 | 2.92 M | $214,498 |
| 09/24/2024 | $0.43 | $0.46 (8.21%) | $0.59 | $0.42 | 4.08 M | $210,561 |
| 09/23/2024 | $0.44 | $0.42 (-3.38%) | $0.44 | $0.40 | 285,843 | $192,435 |
| 09/20/2024 | $0.47 | $0.44 (-6.61%) | $0.48 | $0.44 | 89,745 | $201,773 |
| 09/19/2024 | $0.47 | $0.46 (-2.13%) | $0.50 | $0.46 | 69,300 | $210,561 |
| 09/18/2024 | $0.49 | $0.47 (-2.43%) | $0.51 | $0.46 | 49,220 | $216,604 |
| 09/17/2024 | $0.51 | $0.49 (-3.94%) | $0.51 | $0.48 | 117,944 | $222,051 |
| 09/16/2024 | $0.52 | $0.51 (-2.98%) | $0.53 | $0.50 | 56,182 | $232,487 |
| 09/13/2024 | $0.52 | $0.50 (-3.75%) | $0.52 | $0.50 | 59,704 | $230,015 |
| 09/12/2024 | $0.52 | $0.50 (-3.65%) | $0.53 | $0.50 | 91,900 | $230,931 |
| 09/11/2024 | $0.53 | $0.53 (-1.13%) | $0.56 | $0.51 | 138,268 | $241,230 |
| 09/10/2024 | $0.53 | $0.52 (-1.74%) | $0.53 | $0.51 | 198,128 | $238,026 |
| 09/09/2024 | $0.51 | $0.52 (1.88%) | $0.54 | $0.51 | 90,742 | $237,843 |
| 09/06/2024 | $0.49 | $0.51 (4.59%) | $0.54 | $0.49 | 122,949 | $234,593 |
| 09/05/2024 | $0.51 | $0.49 (-4.43%) | $0.52 | $0.48 | 88,700 | $224,294 |
| 09/04/2024 | $0.51 | $0.51 (-0.86%) | $0.51 | $0.49 | 122,200 | $231,663 |
| 09/03/2024 | $0.50 | $0.51 (1.1%) | $0.53 | $0.49 | 173,022 | $231,389 |
| 08/30/2024 | $0.52 | $0.51 (-1.53%) | $0.52 | $0.49 | 335,200 | $232,350 |
| 08/29/2024 | $0.53 | $0.53 (-0.52%) | $0.60 | $0.47 | 5.06 M | $243,107 |
| 08/28/2024 | $0.58 | $0.53 (-7.93%) | $0.59 | $0.51 | 237,900 | $244,388 |
| 08/27/2024 | $0.50 | $0.58 (16.38%) | $0.60 | $0.50 | 967,600 | $266,360 |
| 08/26/2024 | $0.52 | $0.51 (-1.44%) | $0.54 | $0.48 | 58,200 | $232,350 |
| 08/23/2024 | $0.51 | $0.51 (0.24%) | $0.52 | $0.49 | 113,200 | $232,991 |