GRI Bio, Inc. - Common Stock (GRI)

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	1.57	1.57	1.31	1.40	350,509	1.40
4/04/2025	1.35	1.70	1.21	1.57	866,838	1.57
4/03/2025	1.67	1.76	1.38	1.44	691,418	1.44
4/02/2025	2.17	2.86	1.60	1.67	2,510,065	1.67
4/01/2025	9.33	11.12	2.00	2.02	12,165,549	2.02
3/31/2025	4.75	4.75	3.05	3.20	96,220	3.20
3/28/2025	6.06	6.06	4.33	4.37	60,807	4.37
3/27/2025	5.79	5.98	5.79	5.87	7,759	5.87
3/26/2025	6.37	6.93	5.56	5.95	40,904	5.95
3/25/2025	7.36	8.00	6.70	6.70	36,971	6.70
3/24/2025	8.74	8.80	7.60	8.06	24,986	8.06
3/21/2025	7.35	8.75	7.00	8.27	82,356	8.27
3/20/2025	6.66	7.70	6.31	7.00	63,349	7.00
3/19/2025	6.50	6.79	5.50	6.70	34,281	6.70
3/18/2025	5.62	6.78	5.60	6.52	25,597	6.52
3/17/2025	5.99	5.99	5.12	5.62	16,986	5.62
3/14/2025	5.99	5.99	5.99	5.99	1,282	5.99
3/13/2025	6.04	6.17	5.96	6.00	3,967	6.00
3/12/2025	6.22	6.31	5.71	5.95	7,619	5.95
3/11/2025	6.28	6.35	6.15	6.15	3,429	6.15
3/10/2025	6.44	6.80	6.42	6.49	5,823	6.49
3/07/2025	6.73	6.73	6.02	6.56	7,201	6.56
3/06/2025	6.90	7.23	6.78	6.78	3,854	6.78
3/05/2025	7.58	7.58	6.82	6.93	13,452	6.93
3/04/2025	7.42	7.42	6.80	7.03	10,032	7.03
3/03/2025	7.43	7.96	7.30	7.64	6,881	7.64
2/28/2025	7.55	7.95	7.12	7.92	3,900	7.92
2/27/2025	8.20	8.77	7.42	7.99	11,544	7.99
2/26/2025	7.14	8.20	6.53	8.20	23,695	8.20
2/25/2025	7.22	10.95	7.00	7.30	62,420	7.30
2/24/2025	6.68	7.58	6.22	6.99	28,223	6.99
2/21/2025	0.42	0.42	0.39	0.41	329,193	7.05
2/20/2025	0.40	0.47	0.40	0.44	429,612	7.40
2/19/2025	0.57	0.59	0.52	0.53	301,558	9.01
2/18/2025	0.54	0.60	0.54	0.55	75,755	9.43
2/14/2025	0.53	0.56	0.53	0.55	48,680	9.35
2/13/2025	0.53	0.57	0.51	0.54	73,607	9.18
2/12/2025	0.49	0.57	0.49	0.55	158,428	9.35
2/11/2025	0.50	0.50	0.48	0.50	39,897	8.42
2/10/2025	0.47	0.50	0.43	0.48	148,949	8.18
2/07/2025	0.50	0.52	0.47	0.48	144,073	8.14
2/06/2025	0.52	0.53	0.47	0.50	254,600	8.43
2/05/2025	0.55	0.57	0.53	0.53	130,732	9.01
2/04/2025	0.55	0.62	0.52	0.53	406,536	9.07
2/03/2025	0.60	0.66	0.60	0.63	104,656	10.71
1/31/2025	0.66	0.66	0.62	0.63	45,383	10.74
1/30/2025	0.62	0.70	0.58	0.66	146,033	11.16
1/29/2025	0.61	0.64	0.60	0.63	122,801	10.71
1/28/2025	0.63	0.65	0.60	0.63	124,358	10.71
1/27/2025	0.66	0.66	0.61	0.64	219,285	10.85
1/24/2025	0.66	0.68	0.59	0.61	288,815	10.45
1/23/2025	0.67	0.70	0.65	0.69	125,225	11.66
1/22/2025	0.67	0.70	0.67	0.67	139,129	11.42
1/21/2025	0.74	0.74	0.67	0.69	171,416	11.81
1/17/2025	0.70	0.73	0.69	0.72	123,219	12.25
1/16/2025	0.75	0.75	0.68	0.71	187,984	11.99
1/15/2025	0.74	0.77	0.72	0.73	136,094	12.47
1/14/2025	0.74	0.76	0.72	0.75	179,220	12.73
1/13/2025	0.76	0.76	0.70	0.73	89,265	12.41
1/10/2025	0.74	0.77	0.74	0.76	151,645	12.96
1/08/2025	0.85	0.85	0.73	0.73	273,093	12.49