Gryphon Digital Mining, Inc. (GRYP)
NASDAQ: GRYP · Real-Time Price · USD
0.1501
+0.0041 (2.81%)
At close: Apr 10, 2025, 4:00 PM
0.1500
-0.0001 (-0.04%)
After-hours: Apr 10, 2025, 7:57 PM EDT
Gryphon Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.81% | 697,908 |
| Apr 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.23% | 942,889 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -4.46% | 463,300 |
| Apr 7, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -4.08% | 1,148,289 |
| Apr 4, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -6.30% | 590,235 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -10.74% | 584,439 |
| Apr 2, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 10.90% | 433,025 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.65% | 584,072 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 3.22% | 1,018,750 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.45% | 479,703 |
| Mar 27, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.10% | 582,232 |
| Mar 26, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -4.31% | 625,102 |
| Mar 25, 2025 | 0.20 | 0.22 | 0.18 | 0.18 | 0.18 | -4.98% | 860,531 |
| Mar 24, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.82% | 302,779 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -1.82% | 370,888 |
| Mar 20, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.59% | 302,978 |
| Mar 19, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -2.38% | 661,330 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -8.47% | 799,044 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.35% | 348,837 |
| Mar 14, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.76% | 778,731 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.15% | 291,461 |
| Mar 12, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.68% | 446,790 |
| 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 |