Get the Stockscreener App
1.35
1.46%
-0.02
After Hours:
1.35
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 May 30, 2025, is $1.35.
- 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 558.54% to $1.35 now.
- The 52-week high stock price for GRI is $81.77, representing a 5,957% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for GRI is $1.10, indicating a -18.52% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $1.39 | $1.33 | $0.06 | 75,424.0 | -1.46% |
| May 29, 2025 | $1.40 | $1.29 | $0.11 | 111,096.0 | +1.48% |
| May 28, 2025 | $1.38 | $1.28 | $0.0992 | 77,946.0 | +3.05% |
| May 27, 2025 | $1.33 | $1.20 | $0.13 | 244,541.0 | +9.17% |
| May 23, 2025 | $1.23 | $1.13 | $0.10 | 249,176.0 | -4.00% |
| May 22, 2025 | $1.30 | $1.19 | $0.115 | 4,031,286.0 | -9.42% |
| May 21, 2025 | $1.51 | $1.36 | $0.15 | 96,127.0 | -4.83% |
| May 20, 2025 | $1.48 | $1.40 | $0.0771 | 98,100.0 | +3.57% |
| May 19, 2025 | $1.55 | $1.33 | $0.22 | 727,663.0 | -6.67% |
| May 16, 2025 | $1.51 | $1.40 | $0.1099 | 119,808.0 | +3.45% |
| May 15, 2025 | $1.49 | $1.38 | $0.105 | 149,762.0 | -1.36% |
| May 14, 2025 | $1.52 | $1.42 | $0.10 | 149,951.0 | -1.34% |
| May 13, 2025 | $1.62 | $1.48 | $0.14 | 114,056.0 | -3.87% |
| May 12, 2025 | $1.65 | $1.52 | $0.13 | 110,220.0 | +5.44% |
| May 09, 2025 | $1.65 | $1.45 | $0.20 | 133,027.0 | -8.13% |
| May 08, 2025 | $1.78 | $1.40 | $0.38 | 907,878.0 | -10.61% |
| May 07, 2025 | $1.98 | $1.60 | $0.38 | 246,946.0 | -6.28% |
| May 06, 2025 | $2.12 | $1.88 | $0.2399 | 90,642.0 | -8.61% |
| May 05, 2025 | $2.20 | $1.97 | $0.2299 | 196,714.0 | -0.48% |
| May 02, 2025 | $2.43 | $1.88 | $0.55 | 741,579.0 | +7.69% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $2.43 | $1.13 | $1.30 | 8,933,769.0 | -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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):