Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.300	2.320	2.230	2.245	17,497	-0.00(-0.22%)
May 07, 2026	2.390	2.390	2.220	2.250	14,799	-0.11(-4.66%)
May 06, 2026	2.350	2.400	2.200	2.360	96,400	+0.02(+0.85%)
May 05, 2026	2.350	2.380	2.280	2.340	31,147	+0.08(+3.54%)
May 04, 2026	2.180	2.310	2.180	2.260	30,887	+0.08(+3.67%)
May 01, 2026	2.250	2.280	2.170	2.180	24,723	+0.00(+0.00%)
Apr 30, 2026	2.240	2.300	2.160	2.180	60,890	-0.05(-2.25%)
Apr 29, 2026	2.270	2.275	2.161	2.230	38,998	-0.13(-5.51%)
Apr 28, 2026	2.390	2.410	2.300	2.360	21,236	-0.02(-0.84%)
Apr 27, 2026	2.370	2.450	2.320	2.380	55,592	+0.06(+2.81%)
Apr 24, 2026	2.380	2.470	2.300	2.315	41,252	-0.10(-3.94%)
Apr 23, 2026	2.540	2.550	2.329	2.410	57,492	-0.20(-7.66%)
Apr 22, 2026	2.640	2.669	2.530	2.610	72,919	+0.09(+3.57%)
Apr 21, 2026	2.550	2.670	2.500	2.520	72,237	+0.01(+0.40%)
Apr 20, 2026	2.370	2.600	2.370	2.510	32,228	-0.04(-1.57%)
Apr 17, 2026	2.520	2.620	2.520	2.550	37,955	+0.06(+2.41%)
Apr 16, 2026	2.450	2.490	2.390	2.490	31,407	+0.02(+0.81%)
Apr 15, 2026	2.390	2.550	2.385	2.470	53,456	+0.03(+1.23%)
Apr 14, 2026	2.380	2.470	2.342	2.440	59,165	+0.04(+1.67%)
Apr 13, 2026	2.400	2.450	2.110	2.400	107,741	-0.05(-2.04%)
Apr 10, 2026	2.380	2.770	2.345	2.450	230,153	+0.09(+3.81%)
Apr 09, 2026	2.430	2.430	2.280	2.360	99,990	-0.04(-1.67%)
Apr 08, 2026	2.480	2.590	2.300	2.400	2,339,822	+0.10(+4.35%)
Apr 07, 2026	2.340	2.430	2.140	2.300	13,743	-0.11(-4.56%)
Apr 06, 2026	2.440	2.440	2.324	2.410	8,028	+0.03(+1.26%)
Apr 02, 2026	2.380	2.410	2.293	2.380	11,505	+0.05(+2.15%)
Apr 01, 2026	2.400	2.420	2.330	2.330	16,205	+0.04(+1.75%)
Mar 31, 2026	2.250	2.340	2.210	2.290	20,173	+0.03(+1.33%)
Mar 30, 2026	2.280	2.370	2.115	2.260	30,310	-0.02(-0.88%)
Mar 27, 2026	2.320	2.370	2.220	2.280	22,845	-0.02(-0.87%)
Mar 26, 2026	2.380	2.395	2.280	2.300	24,099	-0.07(-2.95%)
Mar 25, 2026	2.400	2.560	2.325	2.370	46,971	-0.06(-2.47%)
Mar 24, 2026	2.480	2.510	2.365	2.430	27,272	-0.16(-6.18%)
Mar 23, 2026	2.420	2.635	2.368	2.590	44,836	+0.23(+9.75%)
Mar 20, 2026	2.620	2.640	2.360	2.360	50,697	-0.25(-9.58%)
Mar 19, 2026	2.700	2.730	2.490	2.610	12,471	-0.04(-1.51%)
Mar 18, 2026	2.580	2.750	2.470	2.650	51,927	+0.07(+2.71%)
Mar 17, 2026	2.630	2.630	2.510	2.580	29,789	+0.03(+1.18%)
Mar 16, 2026	2.550	2.640	2.480	2.550	34,729	+0.01(+0.39%)
Mar 13, 2026	2.880	2.930	2.530	2.540	62,357	-0.38(-13.01%)
Mar 12, 2026	2.950	2.950	2.747	2.920	50,225	-0.02(-0.68%)
Mar 11, 2026	2.750	2.970	2.720	2.940	88,980	+0.19(+6.91%)
Mar 10, 2026	2.490	2.750	2.426	2.750	72,047	+0.25(+10.00%)
Mar 09, 2026	2.510	2.510	2.371	2.500	31,146	-0.06(-2.53%)
Mar 06, 2026	2.360	2.600	2.360	2.565	40,290	+0.17(+6.88%)
Mar 05, 2026	2.420	2.450	2.320	2.400	19,532	+0.00(+0.00%)
Mar 04, 2026	2.310	2.410	2.266	2.400	37,230	+0.12(+5.26%)
Mar 03, 2026	2.460	2.495	2.260	2.280	46,827	-0.26(-10.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

GRI Bio, Inc. - Common Stock (NQ:GRI)

Historical Prices