GRI Bio, Inc. - Common Stock (GRI)

Historical Prices For GRI Bio, Inc. - Common Stock (GRI)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	2.00	2.01	1.72	1.82	242,434	1.82
7/17/2025	2.07	2.09	1.83	1.95	247,740	1.95
7/16/2025	1.80	2.09	1.80	2.07	269,958	2.07
7/15/2025	1.84	1.87	1.73	1.80	186,115	1.80
7/14/2025	1.72	1.85	1.63	1.85	191,490	1.85
7/11/2025	1.55	1.70	1.53	1.66	187,110	1.66
7/10/2025	1.67	1.74	1.54	1.58	306,300	1.58
7/09/2025	1.65	1.73	1.59	1.66	188,722	1.66
7/08/2025	1.49	1.69	1.49	1.65	326,093	1.65
7/07/2025	1.44	1.50	1.39	1.47	112,713	1.47
7/03/2025	1.45	1.47	1.43	1.44	80,311	1.44
7/02/2025	1.34	1.45	1.34	1.45	126,964	1.45
7/01/2025	1.27	1.41	1.26	1.37	160,028	1.37
6/30/2025	1.29	1.35	1.26	1.29	140,303	1.29
6/27/2025	1.28	1.29	1.23	1.27	114,679	1.27
6/26/2025	1.35	1.36	1.20	1.28	212,386	1.28
6/25/2025	1.34	1.36	1.31	1.35	27,318	1.35
6/24/2025	1.31	1.38	1.30	1.35	76,868	1.35
6/23/2025	1.34	1.40	1.28	1.31	94,995	1.31
6/20/2025	1.45	1.45	1.32	1.32	112,557	1.32
6/18/2025	1.33	1.42	1.32	1.40	147,342	1.40
6/17/2025	1.37	1.38	1.31	1.36	48,273	1.36
6/16/2025	1.33	1.36	1.28	1.34	70,858	1.34
6/13/2025	1.37	1.42	1.30	1.30	113,343	1.30
6/12/2025	1.32	1.40	1.32	1.40	101,538	1.40
6/11/2025	1.37	1.44	1.30	1.32	173,141	1.32
6/10/2025	1.30	1.39	1.30	1.36	67,967	1.36
6/09/2025	1.38	1.41	1.25	1.30	193,923	1.30
6/06/2025	1.43	1.47	1.37	1.38	43,880	1.38
6/05/2025	1.47	1.47	1.39	1.43	66,159	1.43
6/04/2025	1.34	1.49	1.34	1.45	196,614	1.45
6/03/2025	1.29	1.44	1.25	1.35	124,296	1.35
6/02/2025	1.30	1.35	1.24	1.28	144,069	1.28
5/30/2025	1.37	1.39	1.33	1.35	76,229	1.35
5/29/2025	1.36	1.40	1.29	1.37	115,206	1.37
5/28/2025	1.31	1.38	1.28	1.35	86,074	1.35
5/27/2025	1.20	1.33	1.20	1.31	249,550	1.31
5/23/2025	1.21	1.23	1.13	1.20	260,089	1.20
5/22/2025	1.28	1.30	1.19	1.25	4,044,935	1.25
5/21/2025	1.45	1.51	1.36	1.38	96,307	1.38
5/20/2025	1.43	1.48	1.40	1.45	99,822	1.45
5/19/2025	1.55	1.55	1.33	1.40	745,027	1.40
5/16/2025	1.45	1.51	1.40	1.50	120,877	1.50
5/15/2025	1.47	1.49	1.38	1.45	149,918	1.45
5/14/2025	1.50	1.52	1.42	1.47	150,732	1.47
5/13/2025	1.57	1.62	1.48	1.49	115,667	1.49
5/12/2025	1.61	1.65	1.52	1.55	110,230	1.55
5/09/2025	1.62	1.65	1.45	1.47	136,183	1.47
5/08/2025	1.74	1.78	1.40	1.60	913,132	1.60
5/07/2025	1.89	1.98	1.60	1.79	247,396	1.79
5/06/2025	2.02	2.12	1.88	1.91	91,277	1.91
5/05/2025	2.06	2.20	1.97	2.09	198,840	2.09
5/02/2025	2.05	2.43	1.88	2.10	746,853	2.10
5/01/2025	1.80	2.07	1.80	1.95	187,663	1.95
4/30/2025	1.80	1.88	1.73	1.82	126,337	1.82
4/29/2025	1.86	1.86	1.66	1.80	153,848	1.80
4/28/2025	1.82	1.93	1.69	1.78	168,063	1.78
4/25/2025	1.70	1.87	1.60	1.82	248,174	1.82
4/24/2025	1.78	1.88	1.67	1.67	375,506	1.67
4/23/2025	1.51	2.11	1.51	1.84	1,314,530	1.84
4/22/2025	1.49	1.68	1.42	1.45	183,893	1.45
4/21/2025	1.45	1.51	1.41	1.46	99,624	1.46