GRI Bio, Inc. - Common Stock (GRI)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.08	2.19	2.00	2.03	115,323	2.03
10/22/2025	2.18	2.24	1.89	2.12	343,435	2.12
10/21/2025	2.06	2.28	1.98	2.26	406,518	2.26
10/20/2025	1.90	2.07	1.90	2.05	258,022	2.05
10/17/2025	1.95	1.97	1.85	1.94	149,314	1.94
10/16/2025	2.02	2.04	1.93	1.95	135,749	1.95
10/15/2025	1.94	2.07	1.93	2.01	397,698	2.01
10/14/2025	1.81	1.93	1.77	1.91	183,218	1.91
10/13/2025	1.86	1.90	1.80	1.85	118,552	1.85
10/10/2025	1.98	2.00	1.85	1.86	210,905	1.86
10/09/2025	1.94	2.00	1.90	1.97	324,534	1.97
10/08/2025	1.95	2.01	1.91	1.91	273,136	1.91
10/07/2025	2.03	2.05	1.93	1.97	162,673	1.97
10/06/2025	1.95	2.02	1.90	2.00	189,675	2.00
10/03/2025	1.92	1.99	1.86	1.91	195,149	1.91
10/02/2025	2.02	2.10	1.94	1.97	200,714	1.97
10/01/2025	2.06	2.07	2.01	2.01	132,426	2.01
9/30/2025	1.96	2.06	1.93	2.06	321,259	2.06
9/29/2025	1.94	2.00	1.90	1.98	189,537	1.98
9/26/2025	1.98	1.99	1.90	1.95	179,337	1.95
9/25/2025	2.10	2.13	1.90	1.93	457,445	1.93
9/24/2025	1.98	2.20	1.97	2.13	977,270	2.13
9/23/2025	1.92	2.03	1.90	1.95	344,384	1.95
9/22/2025	2.00	2.08	1.87	2.00	1,899,198	2.00
9/19/2025	1.90	1.94	1.76	1.81	246,899	1.81
9/18/2025	1.94	2.05	1.88	1.93	261,520	1.93
9/17/2025	1.88	2.01	1.88	1.92	246,728	1.92
9/16/2025	1.88	2.06	1.83	1.93	527,723	1.93
9/15/2025	1.81	1.96	1.78	1.86	374,797	1.86
9/12/2025	2.06	2.06	1.76	1.81	1,010,923	1.81
9/11/2025	2.12	2.87	1.96	2.05	60,225,577	2.05
9/10/2025	1.58	1.65	1.49	1.56	114,711	1.56
9/09/2025	1.65	1.65	1.47	1.57	183,125	1.57
9/08/2025	1.65	1.78	1.49	1.56	252,659	1.56
9/05/2025	1.51	1.68	1.43	1.66	452,402	1.66
9/04/2025	1.44	1.58	1.43	1.50	146,629	1.50
9/03/2025	1.39	1.48	1.38	1.46	46,442	1.46
9/02/2025	1.38	1.43	1.36	1.40	35,690	1.40
8/29/2025	1.39	1.40	1.36	1.39	35,856	1.39
8/28/2025	1.42	1.44	1.39	1.39	28,700	1.39
8/27/2025	1.42	1.45	1.39	1.43	75,143	1.43
8/26/2025	1.41	1.44	1.38	1.41	39,530	1.41
8/25/2025	1.33	1.46	1.33	1.44	45,932	1.44
8/22/2025	1.42	1.43	1.35	1.40	85,464	1.40
8/21/2025	1.42	1.44	1.39	1.39	99,826	1.39
8/20/2025	1.39	1.45	1.35	1.45	57,426	1.45
8/19/2025	1.48	1.57	1.38	1.42	149,742	1.42
8/18/2025	1.40	1.52	1.40	1.47	90,502	1.47
8/15/2025	1.41	1.45	1.39	1.39	50,015	1.39
8/14/2025	1.30	1.44	1.30	1.44	152,437	1.44
8/13/2025	1.26	1.33	1.26	1.30	73,874	1.30
8/12/2025	1.17	1.28	1.17	1.26	161,695	1.26
8/11/2025	1.27	1.27	1.15	1.17	109,394	1.17
8/08/2025	1.27	1.28	1.23	1.26	42,307	1.26
8/07/2025	1.25	1.27	1.23	1.25	68,725	1.25
8/06/2025	1.30	1.30	1.22	1.25	171,288	1.25
8/05/2025	1.34	1.34	1.25	1.29	120,806	1.29
8/04/2025	1.32	1.35	1.27	1.28	120,803	1.28
8/01/2025	1.30	1.37	1.21	1.32	280,906	1.32
7/31/2025	1.50	1.53	1.25	1.28	2,102,891	1.28
7/30/2025	2.04	2.09	1.85	2.05	207,000	2.05
7/29/2025	2.13	2.16	1.91	1.96	203,077	1.96
7/28/2025	2.04	2.20	2.04	2.14	141,582	2.14
7/25/2025	1.97	2.03	1.94	1.99	104,264	1.99
7/24/2025	2.01	2.07	1.93	1.97	88,474	1.97