Is GRI Bio, Inc. (GRI) a Buy, Sell, or Hold?
NASDAQ : GRI
GRI Bio, Inc. — Stock Chart
$1.47 USD
-$0.08 (-5.16%)
- Volume
- 32.65K
- Average Volume
- 63.24K
- Market Capitalization
- $132.05K
- P/E Ratio
- -0.02
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $80.36
- Year Low
- $1.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $14.21
GRI Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $1.55 | $1.47 | -5.16% | 32651 |
| 2026-08-06 | $1.52 | $1.55 | 1.97% | 15600 |
| 2026-08-05 | $1.60 | $1.53 | -4.38% | 22601 |
| 2026-08-04 | $1.43 | $1.59 | 11.19% | 45500 |
| 2026-08-03 | $1.45 | $1.44 | -0.69% | 22016 |
| 2026-07-31 | $1.47 | $1.38 | -6.12% | 23800 |
| 2026-07-30 | $1.48 | $1.41 | -4.73% | 28092 |
| 2026-07-29 | $1.44 | $1.47 | 2.08% | 25100 |
| 2026-07-28 | $1.42 | $1.43 | 0.70% | 24295 |
| 2026-07-27 | $1.44 | $1.40 | -2.78% | 23221 |
| 2026-07-24 | $1.52 | $1.45 | -4.61% | 29825 |
| 2026-07-23 | $1.49 | $1.50 | 0.67% | 14815 |
| 2026-07-22 | $1.51 | $1.48 | -1.99% | 23352 |
| 2026-07-21 | $1.46 | $1.51 | 3.42% | 18035 |
| 2026-07-20 | $1.51 | $1.47 | -2.65% | 28837 |
| 2026-07-17 | $1.54 | $1.50 | -2.60% | 47600 |
| 2026-07-16 | $1.65 | $1.54 | -6.67% | 14900 |
| 2026-07-15 | $1.54 | $1.62 | 5.19% | 33985 |
| 2026-07-14 | $1.67 | $1.57 | -5.99% | 67170 |
| 2026-07-13 | $1.72 | $1.62 | -5.81% | 54727 |
| 2026-07-10 | $1.80 | $1.74 | -3.33% | 26802 |
| 2026-07-09 | $1.80 | $1.78 | -1.11% | 42981 |
| 2026-07-08 | $1.82 | $1.77 | -2.75% | 19135 |
| 2026-07-07 | $1.82 | $1.83 | 0.55% | 73924 |
| 2026-07-06 | $1.81 | $1.81 | 0.00% | 49700 |
| 2026-07-02 | $1.82 | $1.87 | 2.75% | 39134 |
| 2026-07-01 | $1.77 | $1.78 | 0.56% | 46826 |
| 2026-06-30 | $1.87 | $1.77 | -5.35% | 44339 |
| 2026-06-29 | $1.90 | $1.86 | -2.11% | 29621 |
| 2026-06-26 | $1.97 | $1.82 | -7.61% | 111.6K |
| 2026-06-25 | $1.87 | $1.96 | 4.81% | 88160 |
| 2026-06-24 | $1.81 | $1.84 | 1.66% | 92117 |
| 2026-06-23 | $1.85 | $1.86 | 0.54% | 49800 |
| 2026-06-22 | $1.87 | $1.87 | 0.00% | 53100 |
| 2026-06-18 | $2.11 | $1.88 | -10.90% | 642.8K |
| 2026-06-17 | $2.19 | $2.32 | 5.94% | 650.22K |
| 2026-06-16 | $2.26 | $2.17 | -3.98% | 17800 |
| 2026-06-15 | $2.27 | $2.29 | 0.88% | 29538 |
| 2026-06-12 | $2.33 | $2.25 | -3.43% | 51046 |
| 2026-06-11 | $2.27 | $2.31 | 1.76% | 71744 |
| 2026-06-10 | $2.16 | $2.31 | 6.94% | 98427 |
| 2026-06-09 | $2.30 | $2.20 | -4.35% | 73675 |
| 2026-06-08 | $2.08 | $2.17 | 4.33% | 236.12K |
| 2026-06-05 | $2.09 | $2.00 | -4.31% | 17420 |
| 2026-06-04 | $2.00 | $2.13 | 6.50% | 40128 |
| 2026-06-03 | $2.00 | $2.01 | 0.50% | 39870 |
| 2026-06-02 | $2.06 | $2.01 | -2.43% | 32000 |
| 2026-06-01 | $2.10 | $2.07 | -1.43% | 48283 |
| 2026-05-29 | $2.14 | $2.06 | -3.74% | 31725 |
| 2026-05-28 | $2.10 | $2.10 | 0.00% | 44887 |
| 2026-05-27 | $2.06 | $2.10 | 1.94% | 80000 |
| 2026-05-26 | $2.15 | $2.04 | -5.12% | 31713 |
| 2026-05-22 | $2.20 | $2.06 | -6.36% | 31448 |
| 2026-05-21 | $2.19 | $2.20 | 0.46% | 24432 |
| 2026-05-20 | $2.19 | $2.20 | 0.46% | 11034 |
| 2026-05-19 | $2.14 | $2.23 | 4.21% | 13867 |
| 2026-05-18 | $2.01 | $2.14 | 6.47% | 28231 |
| 2026-05-15 | $2.14 | $2.03 | -5.14% | 22300 |
| 2026-05-14 | $2.23 | $2.15 | -3.59% | 36600 |
| 2026-05-13 | $2.24 | $2.26 | 0.89% | 9014 |
| 2026-05-12 | $2.25 | $2.28 | 1.33% | 52717 |
| 2026-05-11 | $2.22 | $2.26 | 1.80% | 20100 |
| 2026-05-08 | $2.30 | $2.25 | -2.17% | 18245 |
| 2026-05-07 | $2.39 | $2.25 | -5.86% | 14833 |
| 2026-05-06 | $2.35 | $2.36 | 0.43% | 96700 |
| 2026-05-05 | $2.35 | $2.34 | -0.43% | 31146 |
| 2026-05-04 | $2.18 | $2.26 | 3.67% | 30900 |
| 2026-05-01 | $2.25 | $2.18 | -3.11% | 24722 |
| 2026-04-30 | $2.24 | $2.18 | -2.68% | 61735 |
| 2026-04-29 | $2.27 | $2.23 | -1.76% | 39000 |
| 2026-04-28 | $2.39 | $2.36 | -1.26% | 21344 |
| 2026-04-27 | $2.37 | $2.38 | 0.42% | 55642 |
| 2026-04-24 | $2.38 | $2.32 | -2.52% | 41251 |
| 2026-04-23 | $2.54 | $2.41 | -5.12% | 57673 |
| 2026-04-22 | $2.64 | $2.61 | -1.14% | 73200 |
| 2026-04-21 | $2.55 | $2.52 | -1.18% | 73038 |
| 2026-04-20 | $2.37 | $2.51 | 5.91% | 32248 |
| 2026-04-17 | $2.52 | $2.55 | 1.19% | 38000 |
| 2026-04-16 | $2.45 | $2.49 | 1.63% | 31458 |
| 2026-04-15 | $2.39 | $2.47 | 3.35% | 53500 |
| 2026-04-14 | $2.38 | $2.44 | 2.52% | 59632 |
| 2026-04-13 | $2.40 | $2.40 | 0.00% | 107.76K |
| 2026-04-10 | $2.38 | $2.45 | 2.94% | 230.2K |
| 2026-04-09 | $2.43 | $2.36 | -2.88% | 100.15K |
| 2026-04-08 | $2.48 | $2.40 | -3.23% | 2.35M |
| 2026-04-07 | $2.34 | $2.30 | -1.71% | 13745 |
| 2026-04-06 | $2.44 | $2.41 | -1.23% | 8027 |
| 2026-04-02 | $2.38 | $2.38 | 0.00% | 11505 |
| 2026-04-01 | $2.40 | $2.33 | -2.92% | 16705 |
| 2026-03-31 | $2.25 | $2.29 | 1.78% | 20173 |