Get the Stockscreener App
1.40
0.72%
0.01
After Hours:
1.42
0.02
+1.43%
Gri Bio Inc Stock (GRI) Price History
The historical daily chart and data for Gri Bio Inc stock (GRI), show that the latest closing stock price as of September 02, 2025, is $1.40.
- Gri Bio Inc all-time high stock price is $445.90, occurred on June 29, 2023.
- The lowest Gri Bio Inc stock price recorded was $0.205 on June 14, 2024. Since then, Gri Bio Inc's stock price has risen over 582.93% to $1.40 now.
- The 52-week high stock price for GRI is $30.43, representing a 2,074% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for GRI is $1.10, indicating a -21.43% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about GRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2025 | $1.43 | $1.36 | $0.0662 | 32,184.0 | +0.72% |
| Aug 29, 2025 | $1.40 | $1.36 | $0.04 | 35,826.0 | +0.00% |
| Aug 28, 2025 | $1.44 | $1.39 | $0.0499 | 28,437.0 | -2.80% |
| Aug 27, 2025 | $1.45 | $1.39 | $0.0578 | 75,140.0 | +1.42% |
| Aug 26, 2025 | $1.44 | $1.38 | $0.06 | 39,525.0 | -2.08% |
| Aug 25, 2025 | $1.46 | $1.33 | $0.1299 | 45,932.0 | +2.86% |
| Aug 22, 2025 | $1.43 | $1.35 | $0.08 | 83,975.0 | +0.72% |
| Aug 21, 2025 | $1.44 | $1.39 | $0.05 | 98,344.0 | -4.14% |
| Aug 20, 2025 | $1.45 | $1.35 | $0.10 | 57,426.0 | +2.11% |
| Aug 19, 2025 | $1.57 | $1.38 | $0.1899 | 149,438.0 | -3.40% |
| Aug 18, 2025 | $1.52 | $1.40 | $0.12 | 89,802.0 | +5.76% |
| Aug 15, 2025 | $1.45 | $1.39 | $0.06 | 47,494.0 | -3.47% |
| Aug 14, 2025 | $1.44 | $1.30 | $0.14 | 151,491.0 | +10.77% |
| Aug 13, 2025 | $1.33 | $1.26 | $0.07 | 73,659.0 | +2.77% |
| Aug 12, 2025 | $1.28 | $1.17 | $0.11 | 161,506.0 | +8.58% |
| Aug 11, 2025 | $1.27 | $1.15 | $0.1202 | 107,897.0 | -7.54% |
| Aug 08, 2025 | $1.28 | $1.23 | $0.05 | 41,696.0 | +0.80% |
| Aug 07, 2025 | $1.27 | $1.23 | $0.04 | 68,665.0 | +0.00% |
| Aug 06, 2025 | $1.30 | $1.22 | $0.08 | 170,311.0 | -3.10% |
| Aug 05, 2025 | $1.34 | $1.25 | $0.09 | 119,543.0 | +0.78% |
Gri Bio Inc Stock (GRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gri Bio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gri Bio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gri Bio Inc Stock (GRI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.43 | $1.36 | $0.0662 | 64,368.0 | +0.72% |
| Aug, 2025 | $1.57 | $1.15 | $0.42 | 2,044,639.0 | +8.59% |
| Jul, 2025 | $2.20 | $1.25 | $0.9461 | 5,792,337.0 | -0.78% |
| Jun, 2025 | $1.49 | $1.20 | $0.2926 | 2,233,567.0 | -4.44% |
| May, 2025 | $2.43 | $1.13 | $1.30 | 8,858,345.0 | -25.82% |
| Apr, 2025 | $11.12 | $1.10 | $10.02 | 20,989,377.0 | -43.12% |
| Mar, 2025 | $8.80 | $3.05 | $5.75 | 542,938.0 | -59.60% |
| Feb, 2025 | $11.22 | $6.22 | $5.00 | 282,585.3 | -26.28% |
| Jan, 2025 | $15.64 | $9.89 | $5.75 | 196,075.9 | -23.71% |
Gri Bio Inc Stock (GRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.91 | $10.39 | $6.52 | 408,066.4 | +16.75% |
| Nov, 2024 | $22.95 | $10.58 | $12.37 | 2,678,672.1 | -22.15% |
| Oct, 2024 | $30.43 | $5.13 | $25.30 | 12,301,189.9 | +143.21% |
| Sep, 2024 | $10.03 | $5.79 | $4.24 | 821,312.3 | -28.88% |
| Aug, 2024 | $13.26 | $6.80 | $6.46 | 672,301.6 | -33.68% |
| Jul, 2024 | $43.69 | $11.92 | $31.77 | 1,286,284.8 | -60.14% |
| Jun, 2024 | $81.77 | $28.90 | $52.87 | 268,595.0 | -51.10% |
| May, 2024 | $106.0 | $63.69 | $42.34 | 47,511.7 | -29.52% |
| Apr, 2024 | $172.5 | $90.94 | $81.55 | 13,589.1 | -43.62% |
| Mar, 2024 | $202.2 | $165.8 | $36.47 | 17,737.8 | -5.06% |
| Feb, 2024 | $1,080.7 | $166.0 | $914.7 | 173,644.9 | -50.59% |
| Jan, 2024 | $1,105.0 | $355.8 | $749.2 | 12,198.8 | -39.88% |
Gri Bio Inc Stock (GRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1,807.5 | $495.0 | $1,312.5 | 8,706.2 | -37.00% |
| Nov, 2023 | $2,289.6 | $734.7 | $1,554.9 | 6,807.9 | -49.92% |
| Oct, 2023 | $2,753.7 | $1,593.6 | $1,160.1 | 1,253.8 | -21.29% |
| Sep, 2023 | $3,202.3 | $1,688.6 | $1,513.7 | 2,298.2 | +22.05% |
| Aug, 2023 | $5,754.8 | $1,763.6 | $3,991.3 | 1,985.5 | -64.61% |
| Jul, 2023 | $7,509.0 | $5,244.3 | $2,264.7 | 108.9 | -15.55% |
| Jun, 2023 | $10,597.0 | $6,335.0 | $4,262.0 | 229.9 | -28.87% |
| May, 2023 | $13,753.1 | $8,535.4 | $5,217.7 | 311.7 | +0.00% |
4.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):