1.32
price up icon3.13%   0.04
 
loading

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 August 01, 2025, is $1.32.
  • 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 543.90% to $1.32 now.
  • The 52-week high stock price for GRI is $30.43, representing a 2,205% increase from the current share price, occurred on October 21, 2024.
  • The 52-week low stock price for GRI is $1.10, indicating a -16.67% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about GRI historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.37 $1.21 $0.16 279,920.0 +3.13%
Jul 31, 2025 $1.53 $1.25 $0.2776 2,089,239.0 -37.56%
Jul 30, 2025 $2.09 $1.85 $0.24 193,392.0 +4.59%
Jul 29, 2025 $2.16 $1.91 $0.2499 202,926.0 -8.41%
Jul 28, 2025 $2.20 $2.04 $0.1561 134,315.0 +7.54%
Jul 25, 2025 $2.03 $1.94 $0.0887 103,792.0 +1.02%
Jul 24, 2025 $2.07 $1.93 $0.1384 86,663.0 -3.43%
Jul 23, 2025 $2.04 $1.97 $0.0696 50,553.0 +0.00%
Jul 22, 2025 $2.04 $1.86 $0.1842 160,632.0 +2.51%
Jul 21, 2025 $2.02 $1.87 $0.15 200,384.0 +9.34%
Jul 18, 2025 $2.01 $1.72 $0.29 240,924.0 -6.67%
Jul 17, 2025 $2.09 $1.83 $0.26 245,816.0 -5.80%
Jul 16, 2025 $2.09 $1.80 $0.29 265,124.0 +15.00%
Jul 15, 2025 $1.87 $1.73 $0.14 183,663.0 -2.70%
Jul 14, 2025 $1.85 $1.63 $0.22 189,436.0 +11.45%
Jul 11, 2025 $1.70 $1.53 $0.1683 186,458.0 +5.06%
Jul 10, 2025 $1.74 $1.54 $0.2039 275,113.0 -4.82%
Jul 09, 2025 $1.73 $1.59 $0.135 188,376.0 +0.61%
Jul 08, 2025 $1.69 $1.49 $0.20 318,872.0 +12.24%
Jul 07, 2025 $1.50 $1.39 $0.11 111,890.0 +2.08%
Jul 03, 2025 $1.47 $1.43 $0.0398 80,311.0 -0.69%

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
Aug, 2025 $1.37 $1.21 $0.16 279,920.0 +0.00%
Jul, 2025 $2.20 $1.21 $0.9861 6,072,257.0 +2.33%
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%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):