MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRI — GRI Bio, Inc. Common Stock
NasdaqGRI Bio, Inc. Common Stock
$1.96
+0.00(+0.00%)
- O
- 2.00
- H
- 2.02
- L
- 1.95
- V
- 38.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.96
Period Return-95.17%
Period High$80.36
Period Low$1.36
Avg Daily Volume154.7K
Total Trading Days365
GRI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.00 | $2.02 | $1.95 | $1.96 | +$0.00 | +0.00% | 38,027 | $1.98 | $1.95 $2.02 |
| Oct 1, 2026 | $1.93 | $1.97 | $1.91 | $1.96 | +$0.03 | +1.55% | 20,272 | $1.95 | $1.91 $1.97 |
| Sep 30, 2026 | $2.05 | $2.05 | $1.92 | $1.93 | $-0.07 | -3.50% | 35,435 | $1.98 | $1.92 $2.05 |
| Sep 29, 2026 | $2.09 | $2.11 | $2.00 | $2.00 | $-0.10 | -4.76% | 25,649 | $2.06 | $2.00 $2.11 |
| Sep 28, 2026 | $2.07 | $2.25 | $2.00 | $2.10 | +$0.05 | +2.44% | 118,258 | $2.13 | $2.00 $2.25 |
| Sep 25, 2026 | $2.07 | $2.08 | $1.95 | $2.05 | $-0.04 | -1.91% | 53,363 | $2.02 | $1.95 $2.08 |
| Sep 24, 2026 | $2.13 | $2.18 | $2.03 | $2.09 | $-0.06 | -2.79% | 31,482 | $2.08 | $2.03 $2.18 |
| Sep 23, 2026 | $2.05 | $2.19 | $1.95 | $2.15 | +$0.10 | +4.88% | 146,250 | $2.07 | $1.95 $2.19 |
| Sep 22, 2026 | $1.96 | $2.06 | $1.93 | $2.05 | +$0.11 | +5.67% | 106,996 | $1.97 | $1.93 $2.06 |
| Sep 21, 2026 | $2.00 | $2.19 | $1.85 | $1.94 | +$0.01 | +0.52% | 260,836 | $2.00 | $1.85 $2.19 |
| Sep 18, 2026 | $1.86 | $1.96 | $1.77 | $1.93 | +$0.09 | +4.89% | 114,255 | $1.83 | $1.77 $1.96 |
| Sep 17, 2026 | $1.77 | $1.91 | $1.72 | $1.84 | +$0.03 | +1.66% | 174,239 | $1.79 | $1.72 $1.91 |
| Sep 16, 2026 | $1.81 | $1.85 | $1.75 | $1.81 | $-0.01 | -0.55% | 48,011 | $1.81 | $1.75 $1.85 |
| Sep 15, 2026 | $1.89 | $1.89 | $1.80 | $1.82 | $-0.07 | -3.70% | 63,203 | $1.85 | $1.80 $1.89 |
| Sep 14, 2026 | $1.86 | $1.97 | $1.86 | $1.89 | $-0.01 | -0.53% | 103,330 | $1.90 | $1.86 $1.97 |
| Sep 11, 2026 | $1.99 | $2.05 | $1.85 | $1.90 | $-0.04 | -2.06% | 131,906 | $1.95 | $1.85 $2.05 |
| Sep 10, 2026 | $1.79 | $2.00 | $1.78 | $1.94 | +$0.14 | +7.78% | 214,312 | $1.93 | $1.78 $2.00 |
| Sep 9, 2026 | $1.97 | $1.97 | $1.76 | $1.80 | $-0.20 | -10.00% | 201,651 | $1.89 | $1.76 $1.97 |
| Sep 8, 2026 | $2.61 | $2.67 | $1.90 | $2.00 | $-0.88 | -30.56% | 733,748 | $2.21 | $1.90 $2.67 |
| Sep 4, 2026 | $2.34 | $3.36 | $2.33 | $2.88 | +$0.59 | +25.76% | 7,464,780 | $3.02 | $2.33 $3.36 |
| Sep 3, 2026 | $2.08 | $2.50 | $2.01 | $2.29 | +$0.29 | +14.50% | 1,605,476 | $2.28 | $2.01 $2.50 |
| Sep 2, 2026 | $1.92 | $2.02 | $1.87 | $2.00 | +$0.09 | +4.71% | 85,754 | $1.96 | $1.87 $2.02 |
| Sep 1, 2026 | $1.90 | $1.98 | $1.84 | $1.91 | $-0.01 | -0.52% | 42,453 | $1.90 | $1.84 $1.98 |
| Aug 31, 2026 | $1.93 | $1.97 | $1.86 | $1.92 | +$0.00 | +0.00% | 51,893 | $1.90 | $1.86 $1.97 |
| Aug 28, 2026 | $2.05 | $2.07 | $1.91 | $1.92 | $-0.15 | -7.25% | 34,866 | $2.00 | $1.91 $2.07 |
| Aug 27, 2026 | $1.82 | $2.10 | $1.82 | $2.07 | +$0.16 | +8.38% | 78,644 | $1.99 | $1.82 $2.10 |
| Aug 26, 2026 | $1.96 | $1.96 | $1.83 | $1.91 | $-0.05 | -2.55% | 44,257 | $1.92 | $1.83 $1.96 |
| Aug 25, 2026 | $1.80 | $1.98 | $1.79 | $1.96 | +$0.17 | +9.50% | 127,508 | $1.89 | $1.79 $1.98 |
| Aug 24, 2026 | $1.80 | $1.94 | $1.76 | $1.79 | +$0.14 | +8.48% | 267,396 | $1.82 | $1.76 $1.94 |
| Aug 21, 2026 | $1.71 | $1.73 | $1.65 | $1.65 | $-0.02 | -1.20% | 83,147 | $1.76 | $1.65 $1.73 |