Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.210
+0.180 (17.48%)
At close: Feb 6, 2026, 4:00 PM EST
1.230
+0.020 (1.65%)
After-hours: Feb 6, 2026, 7:30 PM EST
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.13 | 1.25 | 1.11 | 1.21 | 1.21 | 17.48% | 123,776 |
| Feb 5, 2026 | 1.17 | 1.21 | 1.02 | 1.03 | 1.03 | -15.57% | 202,134 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.15 | 1.22 | 1.22 | -0.81% | 114,294 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | -6.11% | 145,584 |
| Feb 2, 2026 | 1.28 | 1.39 | 1.25 | 1.31 | 1.31 | 1.55% | 159,425 |
| Jan 30, 2026 | 1.31 | 1.38 | 1.25 | 1.29 | 1.29 | -2.27% | 95,183 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -2.22% | 122,227 |
| Jan 28, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | - | 84,940 |
| Jan 27, 2026 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | 2.27% | 86,003 |
| Jan 26, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -5.04% | 107,341 |
| Jan 23, 2026 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 52,091 |
| Jan 22, 2026 | 1.46 | 1.48 | 1.39 | 1.41 | 1.41 | -2.08% | 245,100 |
| Jan 21, 2026 | 1.46 | 1.48 | 1.38 | 1.44 | 1.44 | -1.37% | 127,180 |
| Jan 20, 2026 | 1.49 | 1.53 | 1.45 | 1.46 | 1.46 | -4.58% | 164,989 |
| Jan 16, 2026 | 1.57 | 1.62 | 1.53 | 1.53 | 1.53 | -2.55% | 185,184 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.55 | 1.57 | 1.57 | -4.85% | 269,563 |
| Jan 14, 2026 | 1.62 | 1.73 | 1.61 | 1.65 | 1.65 | 1.85% | 387,765 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.53 | 1.62 | 1.62 | -0.61% | 255,142 |
| Jan 12, 2026 | 1.62 | 1.67 | 1.59 | 1.63 | 1.63 | 0.62% | 78,089 |
| Jan 9, 2026 | 1.61 | 1.63 | 1.53 | 1.62 | 1.62 | 1.25% | 116,850 |
| Jan 8, 2026 | 1.58 | 1.64 | 1.57 | 1.60 | 1.60 | -0.62% | 57,710 |
| Jan 7, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -1.83% | 114,053 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.58 | 1.64 | 1.64 | -2.96% | 107,951 |
| Jan 5, 2026 | 1.67 | 1.75 | 1.64 | 1.69 | 1.69 | 3.05% | 217,945 |
| Jan 2, 2026 | 1.50 | 1.67 | 1.50 | 1.64 | 1.64 | 10.81% | 191,731 |
| Dec 31, 2025 | 1.51 | 1.57 | 1.45 | 1.48 | 1.48 | -2.63% | 265,918 |
| Dec 30, 2025 | 1.58 | 1.62 | 1.52 | 1.52 | 1.52 | -2.56% | 109,458 |
| Dec 29, 2025 | 1.51 | 1.59 | 1.50 | 1.56 | 1.56 | 1.30% | 153,214 |
| Dec 26, 2025 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -2.53% | 235,061 |
| Dec 24, 2025 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | -1.25% | 93,502 |
| Dec 23, 2025 | 1.62 | 1.65 | 1.53 | 1.60 | 1.60 | -1.84% | 229,566 |
| Dec 22, 2025 | 1.71 | 1.79 | 1.62 | 1.63 | 1.63 | -3.55% | 322,307 |
| Dec 19, 2025 | 1.53 | 1.74 | 1.53 | 1.69 | 1.69 | 10.46% | 356,700 |
| Dec 18, 2025 | 1.58 | 1.61 | 1.51 | 1.53 | 1.53 | - | 117,511 |
| Dec 17, 2025 | 1.62 | 1.68 | 1.51 | 1.53 | 1.53 | -6.13% | 288,116 |
| Dec 16, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 4.49% | 143,064 |
| Dec 15, 2025 | 1.82 | 1.82 | 1.54 | 1.56 | 1.56 | -14.29% | 346,395 |
| Dec 12, 2025 | 1.94 | 2.02 | 1.76 | 1.82 | 1.82 | -5.70% | 488,936 |
| Dec 11, 2025 | 1.84 | 1.95 | 1.80 | 1.93 | 1.93 | 2.12% | 336,513 |
| Dec 10, 2025 | 1.87 | 1.93 | 1.84 | 1.89 | 1.89 | - | 202,446 |
| Dec 9, 2025 | 1.70 | 1.95 | 1.70 | 1.89 | 1.89 | 8.62% | 491,633 |
| Dec 8, 2025 | 1.75 | 1.76 | 1.66 | 1.74 | 1.74 | 0.58% | 191,080 |
| Dec 5, 2025 | 1.70 | 1.80 | 1.69 | 1.73 | 1.73 | - | 313,478 |
| Dec 4, 2025 | 1.65 | 1.77 | 1.60 | 1.73 | 1.73 | 4.85% | 350,071 |
| Dec 3, 2025 | 1.55 | 1.66 | 1.50 | 1.65 | 1.65 | 8.55% | 347,932 |
| Dec 2, 2025 | 1.48 | 1.60 | 1.48 | 1.52 | 1.52 | 4.11% | 298,747 |
| Dec 1, 2025 | 1.50 | 1.54 | 1.42 | 1.46 | 1.46 | -6.41% | 149,861 |
| Nov 28, 2025 | 1.58 | 1.62 | 1.50 | 1.56 | 1.56 | -0.64% | 282,482 |
| Nov 26, 2025 | 1.56 | 1.61 | 1.52 | 1.57 | 1.57 | 4.67% | 198,154 |
| Nov 25, 2025 | 1.40 | 1.53 | 1.37 | 1.50 | 1.50 | 4.90% | 251,269 |