Skip to main content
Gryphon Digital Mining, Inc. (GRYP)
NASDAQ: GRYP · Real-Time Price · USD
0.612
+0.057 (10.25%)
At close: Sep 26, 2024, 4:00 PM
0.621
+0.009 (1.41%)
After-hours: Sep 26, 2024, 5:19 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.600.640.580.610.6110.25%171,552
Sep 25, 20240.570.570.550.560.56-1.72%37,022
Sep 24, 20240.530.570.530.560.564.15%117,248
Sep 23, 20240.520.550.510.540.548.03%154,895
Sep 20, 20240.540.570.500.500.50-4.45%268,829
Sep 19, 20240.550.590.500.530.533.02%464,960
Sep 18, 20240.540.560.500.510.51-1.92%135,222
Sep 17, 20240.530.560.510.520.52-0.57%107,264
Sep 16, 20240.510.540.510.520.520.95%114,752
Sep 13, 20240.480.570.480.520.5215.01%366,566
Sep 12, 20240.470.480.430.450.450.11%81,532
Sep 11, 20240.440.460.430.450.45-133,998
Sep 10, 20240.430.450.390.450.457.60%399,895
Sep 9, 20240.480.500.380.420.42-6.00%783,933
Sep 6, 20240.610.610.420.440.44-23.27%1,232,349
Sep 5, 20240.600.600.550.580.58-3.74%219,887
Sep 4, 20240.620.620.600.600.60-2.41%86,633
Sep 3, 20240.700.700.550.620.62-8.03%348,895
Aug 30, 20240.700.710.670.670.67-4.86%148,091
Aug 29, 20240.710.740.670.710.71-1.11%233,720
Aug 28, 20240.760.770.710.710.71-7.82%68,672
Aug 27, 20240.770.790.740.770.771.22%225,072
Aug 26, 20240.780.780.740.760.76-1.29%307,838
Aug 23, 20240.750.780.740.770.774.52%306,854
Aug 22, 20240.780.800.740.740.74-3.31%109,822
Aug 21, 20240.740.800.730.770.772.20%307,674
Aug 20, 20240.840.880.660.750.75-9.69%633,093
Aug 19, 20240.820.850.800.830.831.34%141,797
Aug 16, 20240.750.860.720.820.8213.26%125,384
Aug 15, 20240.740.750.710.720.72-1.03%201,581
Aug 14, 20240.790.800.730.730.73-5.02%111,819
Aug 13, 20240.730.800.690.770.7711.09%189,012
Aug 12, 20240.740.740.650.690.690.39%89,816
Aug 9, 20240.710.740.680.690.69-1.08%279,305
Aug 8, 20240.630.750.630.700.707.32%236,313
Aug 7, 20240.700.730.640.650.65-4.72%176,006
Aug 6, 20240.570.700.560.680.6819.47%491,771
Aug 5, 20240.590.680.490.570.57-22.87%420,453
Aug 2, 20240.830.840.710.740.74-14.02%237,618
Aug 1, 20240.880.880.850.860.86-2.16%141,133
Jul 31, 20240.910.960.870.880.88-5.09%182,773
Jul 30, 20240.930.960.920.930.93-2.30%42,550
Jul 29, 20240.940.980.920.950.953.37%172,448
Jul 26, 20240.910.940.910.920.920.88%89,690
Jul 25, 20240.950.970.900.910.91-6.65%146,929
Jul 24, 20241.001.020.970.970.97-4.42%277,863
Jul 23, 20241.041.081.011.021.02-3.95%198,566
Jul 22, 20241.101.111.041.061.06-1.67%174,992
Jul 19, 20241.061.121.051.081.08-0.92%152,899
Jul 18, 20241.081.101.051.091.09-196,197
Jul 17, 20241.121.131.061.091.09-1.80%257,625
Jul 16, 20241.131.171.081.111.11-4.31%611,726
Jul 15, 20241.151.211.121.161.164.50%771,993
Jul 12, 20241.111.181.111.111.11-0.89%145,765
Jul 11, 20241.131.131.091.121.12-179,164
Jul 10, 20241.121.131.101.121.120.90%71,771
Jul 9, 20241.111.151.081.111.11-2.63%168,573
Jul 8, 20241.201.211.121.141.14-5.79%132,112
Jul 5, 20241.171.241.161.211.21-2.42%150,289
Jul 3, 20241.231.301.201.241.24-0.80%122,684
Jul 2, 20241.211.271.211.251.253.31%230,672
Jul 1, 20241.201.231.151.211.211.68%248,402
Jun 28, 20241.131.201.101.191.197.21%715,061
Jun 27, 20241.121.131.081.111.11-2.63%258,868
Jun 26, 20241.141.201.091.141.141.79%562,914
Jun 25, 20241.121.151.081.121.12-236,725
Jun 24, 20241.161.161.061.121.12-1.75%666,948
Jun 21, 20241.241.251.141.141.14-8.06%830,344
Jun 20, 20241.291.291.231.241.24-0.80%280,392
Jun 18, 20241.291.291.201.251.25-2.34%243,140
Jun 17, 20241.251.321.251.281.28-1.54%194,900
Jun 14, 20241.281.301.251.301.304.00%228,146
Jun 13, 20241.351.371.241.251.25-6.72%330,796
Jun 12, 20241.371.441.291.341.340.75%588,643
Jun 11, 20241.351.451.311.331.33-4.32%430,544
Jun 10, 20241.291.401.251.391.399.45%256,541
Jun 7, 20241.441.441.251.271.27-11.81%510,755
Jun 6, 20241.211.491.201.441.4420.00%1,032,806
Jun 5, 20241.261.261.161.201.20-1.64%161,047
Jun 4, 20241.211.261.211.221.22-1.61%163,004
Jun 3, 20241.191.241.171.241.241.64%170,758
May 31, 20241.221.281.191.221.22-0.81%285,640
May 30, 20241.271.271.141.231.23-304,418
May 29, 20241.291.301.211.231.23-5.38%317,483
May 28, 20241.331.331.251.301.30-1.14%288,565
May 24, 20241.401.411.261.321.32-4.71%401,593
May 23, 20241.541.541.351.381.38-8.00%510,742
May 22, 20241.651.651.451.501.50-5.66%938,630
May 21, 20241.701.731.551.591.59-5.36%519,825
May 20, 20241.631.751.551.681.685.00%469,995
May 17, 20241.651.651.571.601.60-1.84%262,158
May 16, 20241.731.741.561.631.63-0.91%576,839
May 15, 20241.691.751.601.651.65-5.46%388,980
May 14, 20241.621.741.551.741.746.10%584,280
May 13, 20241.781.801.591.641.64-0.61%962,923
May 10, 20241.551.651.501.651.656.45%375,323
May 9, 20241.621.621.501.551.55-3.13%212,201
May 8, 20241.471.621.411.601.608.84%547,187
May 7, 20241.601.651.411.471.47-2.65%626,880
May 6, 20241.531.591.461.511.51-2.58%242,114