Gryphon Digital Mining, Inc. (GRYP)
NASDAQ: GRYP · Real-Time Price · USD
0.212
+0.021 (10.76%)
At close: Mar 11, 2025, 4:00 PM
0.200
-0.012 (-5.47%)
After-hours: Mar 11, 2025, 7:59 PM EST
Gryphon Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 0.19 | 0.22 | 0.18 | 0.21 | 0.21 | 10.99% | 931,715 |
| Mar 10, 2025 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -18.38% | 1,161,622 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -1.93% | 1,095,407 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.00% | 363,029 |
| Mar 5, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.07% | 217,512 |
| Mar 4, 2025 | 0.26 | 0.27 | 0.23 | 0.27 | 0.27 | -0.04% | 723,890 |
| Mar 3, 2025 | 0.30 | 0.32 | 0.26 | 0.27 | 0.27 | -2.98% | 1,314,663 |
| Feb 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.99% | 655,255 |
| Feb 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.44% | 463,739 |
| Feb 26, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 9.15% | 512,560 |
| Feb 25, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -7.12% | 885,068 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.47% | 691,206 |
| Feb 21, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -6.50% | 595,848 |
| Feb 20, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -4.29% | 319,015 |
| Feb 19, 2025 | 0.33 | 0.37 | 0.32 | 0.35 | 0.35 | 3.98% | 1,201,145 |
| Feb 18, 2025 | 0.35 | 0.38 | 0.33 | 0.33 | 0.33 | -5.22% | 1,282,655 |
| Feb 14, 2025 | 0.32 | 0.36 | 0.30 | 0.35 | 0.35 | 13.68% | 1,729,148 |
| Feb 13, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.95% | 845,173 |
| Feb 12, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 0.93% | 446,171 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -2.82% | 1,253,299 |
| Feb 10, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 2.12% | 620,414 |
| Feb 7, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.02% | 1,416,003 |
| Feb 6, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.24% | 758,479 |
| Feb 5, 2025 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -2.27% | 527,686 |
| Feb 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.94% | 467,398 |
| Feb 3, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | -5.30% | 1,617,707 |
| Jan 31, 2025 | 0.33 | 0.33 | 0.28 | 0.32 | 0.32 | -3.90% | 2,447,034 |
| Jan 30, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -0.91% | 751,360 |
| Jan 29, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | -2.65% | 839,163 |
| Jan 28, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -1.82% | 912,073 |
| Jan 27, 2025 | 0.38 | 0.39 | 0.33 | 0.35 | 0.35 | -6.88% | 3,075,162 |
| Jan 24, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -2.11% | 1,949,126 |
| Jan 23, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -6.40% | 2,206,912 |
| Jan 22, 2025 | 0.41 | 0.43 | 0.38 | 0.41 | 0.41 | -2.43% | 2,253,830 |
| Jan 21, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -4.37% | 2,676,372 |
| Jan 17, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | -0.30% | 2,286,591 |
| Jan 16, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 0.79% | 1,722,662 |
| Jan 15, 2025 | 0.42 | 0.44 | 0.39 | 0.43 | 0.43 | -2.26% | 3,029,086 |
| Jan 14, 2025 | 0.40 | 0.47 | 0.40 | 0.44 | 0.44 | 11.73% | 4,506,205 |
| Jan 13, 2025 | 0.44 | 0.46 | 0.38 | 0.40 | 0.40 | -12.20% | 9,671,185 |
| Jan 10, 2025 | 0.46 | 0.57 | 0.35 | 0.45 | 0.45 | 19.72% | 92,575,256 |
| Jan 8, 2025 | 0.41 | 0.41 | 0.35 | 0.38 | 0.38 | -6.49% | 743,655 |
| Jan 7, 2025 | 0.44 | 0.45 | 0.39 | 0.40 | 0.40 | -4.04% | 602,452 |
| Jan 6, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | 1.45% | 772,502 |
| Jan 3, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 3.81% | 514,091 |
| Jan 2, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -0.37% | 755,895 |
| Dec 31, 2024 | 0.40 | 0.41 | 0.35 | 0.40 | 0.40 | -0.57% | 1,926,486 |
| Dec 30, 2024 | 0.46 | 0.46 | 0.39 | 0.40 | 0.40 | -11.14% | 1,162,320 |
| Dec 27, 2024 | 0.45 | 0.48 | 0.43 | 0.45 | 0.45 | 1.96% | 531,211 |
| Dec 26, 2024 | 0.42 | 0.46 | 0.41 | 0.44 | 0.44 | 3.59% | 568,647 |