Gryphon Digital Mining, Inc. (GRYP)
NASDAQ: GRYP · Real-Time Price · USD
1.210
+0.010 (0.83%)
At close: Jul 25, 2025, 4:00 PM
1.200
-0.010 (-0.83%)
After-hours: Jul 25, 2025, 7:59 PM EDT

Gryphon Digital Mining Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 26, 2018Jul 25, 2025Max ▾Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '252019201920202020202120212022202220232023202420242025202505,000.0010,000.015,000.020,000.01.210

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.191.261.141.211.210.83%3,222,736
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
Jun 23, 20250.840.840.750.800.80-6.48%3,138,353
Jun 20, 20250.800.870.800.860.860.29%3,883,942
Jun 18, 20250.900.910.840.850.85-7.55%3,616,458
Jun 17, 20250.991.000.910.920.92-7.73%3,231,085
Jun 16, 20250.991.040.951.001.006.58%4,807,735
Jun 13, 20251.001.010.910.940.94-8.90%4,818,023
Jun 12, 20251.051.061.001.031.03-4.63%5,106,164
Jun 11, 20251.101.141.061.081.08-5.26%5,400,464
Jun 10, 20251.181.201.101.141.14-2.56%3,663,853
Jun 9, 20251.181.241.101.171.175.41%5,202,502
Jun 6, 20251.101.151.091.111.114.72%2,717,494
Jun 5, 20251.131.281.031.061.06-9.40%8,504,173
Jun 4, 20251.101.221.061.171.174.46%6,526,003
Jun 3, 20251.091.151.051.121.124.67%3,918,344
Jun 2, 20251.131.151.061.071.07-10.83%2,884,688
May 30, 20250.951.200.931.201.2020.74%7,356,066
May 29, 20251.141.140.960.990.99-9.65%5,985,361
May 28, 20251.101.131.031.101.10-4.35%7,823,995
May 27, 20251.331.381.151.151.15-9.45%9,272,385
May 23, 20251.191.291.191.271.27-3.79%7,208,125
May 22, 20251.241.371.131.321.328.20%14,201,728
May 21, 20251.351.431.161.221.22-5.43%21,095,470
May 20, 20251.351.381.201.291.29-3.01%14,211,491
May 19, 20251.391.541.231.331.33-4.32%29,448,199
May 16, 20251.061.501.021.391.3929.91%46,968,313
May 15, 20250.781.380.691.071.0742.46%150,347,785
May 14, 20251.011.040.750.750.75-41.32%33,937,815