Gryphon Digital Mining, Inc. (GRYP)
Sep 2, 2025 - GRYP merged into ABTC
8.04
+1.14 (16.52%)
Inactive · Last trade price on Sep 3, 2025

Gryphon Digital Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20259.2214.526.708.04-482.61%30,592,609
Sep 2, 20251.481.601.331.381.38-10.39%19,219,331
Aug 29, 20251.731.731.491.541.54-10.47%26,216,684
Aug 28, 20251.341.801.221.721.7242.15%49,154,038
Aug 27, 20251.261.291.211.211.21-2.42%3,841,195
Aug 26, 20251.391.391.231.241.24-11.43%7,123,841
Aug 25, 20251.301.421.251.401.409.37%6,246,524
Aug 22, 20251.211.301.201.281.287.56%4,445,458
Aug 21, 20251.141.221.101.191.193.48%3,183,105
Aug 20, 20251.171.181.091.151.15-0.86%3,737,607
Aug 19, 20251.291.291.151.161.16-10.08%6,420,462
Aug 18, 20251.251.321.211.291.291.57%3,939,477
Aug 15, 20251.441.441.241.271.27-9.93%3,938,675
Aug 14, 20251.351.431.331.411.412.92%4,348,164
Aug 13, 20251.411.521.341.371.37-2.14%9,546,431
Aug 12, 20251.321.421.271.401.408.53%7,084,095
Aug 11, 20251.281.381.261.291.290.78%5,737,021
Aug 8, 20251.191.361.151.281.2811.30%8,369,165
Aug 7, 20251.201.201.101.151.15-3.36%5,228,882
Aug 6, 20251.221.231.141.191.19-1.65%2,866,310
Aug 5, 20251.201.221.141.211.21-3,458,067
Aug 4, 20251.081.211.061.211.2115.24%4,507,031
Aug 1, 20251.061.091.011.051.05-2.78%2,671,390
Jul 31, 20251.021.121.001.081.088.00%4,868,892
Jul 30, 20251.071.081.001.001.00-6.54%2,631,930
Jul 29, 20251.091.121.061.071.07-0.93%1,695,593
Jul 28, 20251.211.211.081.081.08-10.74%3,835,590
Jul 25, 20251.191.261.141.211.210.83%3,274,811
Jul 24, 20251.231.251.191.201.20-3.23%2,171,772
Jul 23, 20251.241.281.221.241.24-2.36%2,675,001
Jul 22, 20251.241.271.141.271.274.10%4,032,103
Jul 21, 20251.281.361.211.221.22-3.17%7,727,502
Jul 18, 20251.321.341.221.261.26-5.26%6,305,139
Jul 17, 20251.351.371.291.331.33-2.21%4,259,847
Jul 16, 20251.311.391.301.361.366.25%7,283,285
Jul 15, 20251.331.351.251.281.28-5.19%5,117,637
Jul 14, 20251.431.521.311.351.35-4.93%10,460,526
Jul 11, 20251.501.531.411.421.42-3.40%8,352,298
Jul 10, 20251.301.491.261.471.4712.21%10,915,882
Jul 9, 20251.391.391.251.311.31-5.07%9,222,512
Jul 8, 20251.311.521.281.381.385.34%15,415,926
Jul 7, 20251.311.411.221.311.31-16,433,145
Jul 3, 20251.121.331.071.311.3111.97%18,197,712
Jul 2, 20251.221.361.001.171.1729.83%89,081,090
Jul 1, 20250.890.950.850.900.902.26%35,594,686
Jun 30, 20250.820.880.820.880.888.13%3,889,918
Jun 27, 20250.840.860.810.820.82-3.30%1,546,635
Jun 26, 20250.810.900.810.840.842.69%1,949,576
Jun 25, 20250.910.910.810.820.82-3.83%2,171,241
Jun 24, 20250.830.890.800.850.856.66%2,542,510