Gryphon Digital Mining, Inc. (GRYP)
NASDAQ: GRYP · Real-Time Price · USD
1.360
-0.020 (-1.45%)
Jul 9, 2025, 9:34 AM - Market open
Gryphon Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 1.31 | 1.52 | 1.28 | 1.38 | 1.38 | 5.34% | 15,415,926 |
| Jul 7, 2025 | 1.31 | 1.41 | 1.22 | 1.31 | 1.31 | - | 16,433,145 |
| Jul 3, 2025 | 1.12 | 1.33 | 1.07 | 1.31 | 1.31 | 11.97% | 18,197,712 |
| Jul 2, 2025 | 1.22 | 1.36 | 1.00 | 1.17 | 1.17 | 29.83% | 89,081,090 |
| Jul 1, 2025 | 0.89 | 0.95 | 0.85 | 0.90 | 0.90 | 2.26% | 35,594,686 |
| Jun 30, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 8.13% | 3,889,918 |
| Jun 27, 2025 | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | -3.30% | 1,546,635 |
| Jun 26, 2025 | 0.81 | 0.90 | 0.81 | 0.84 | 0.84 | 2.69% | 1,949,576 |
| Jun 25, 2025 | 0.91 | 0.91 | 0.81 | 0.82 | 0.82 | -3.83% | 2,171,241 |
| Jun 24, 2025 | 0.83 | 0.89 | 0.80 | 0.85 | 0.85 | 6.66% | 2,542,510 |
| Jun 23, 2025 | 0.84 | 0.84 | 0.75 | 0.80 | 0.80 | -6.48% | 3,138,353 |
| Jun 20, 2025 | 0.80 | 0.87 | 0.80 | 0.86 | 0.86 | 0.29% | 3,883,942 |
| Jun 18, 2025 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | -7.55% | 3,616,458 |
| Jun 17, 2025 | 0.99 | 1.00 | 0.91 | 0.92 | 0.92 | -7.73% | 3,231,085 |
| Jun 16, 2025 | 0.99 | 1.04 | 0.95 | 1.00 | 1.00 | 6.58% | 4,807,735 |
| Jun 13, 2025 | 1.00 | 1.01 | 0.91 | 0.94 | 0.94 | -8.90% | 4,818,023 |
| Jun 12, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -4.63% | 5,106,164 |
| Jun 11, 2025 | 1.10 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 5,400,464 |
| Jun 10, 2025 | 1.18 | 1.20 | 1.10 | 1.14 | 1.14 | -2.56% | 3,663,853 |
| Jun 9, 2025 | 1.18 | 1.24 | 1.10 | 1.17 | 1.17 | 5.41% | 5,202,502 |
| Jun 6, 2025 | 1.10 | 1.15 | 1.09 | 1.11 | 1.11 | 4.72% | 2,717,494 |
| Jun 5, 2025 | 1.13 | 1.28 | 1.03 | 1.06 | 1.06 | -9.40% | 8,504,173 |
| Jun 4, 2025 | 1.10 | 1.22 | 1.06 | 1.17 | 1.17 | 4.46% | 6,526,003 |
| Jun 3, 2025 | 1.09 | 1.15 | 1.05 | 1.12 | 1.12 | 4.67% | 3,918,344 |
| Jun 2, 2025 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | -10.83% | 2,884,688 |
| May 30, 2025 | 0.95 | 1.20 | 0.93 | 1.20 | 1.20 | 20.74% | 7,356,066 |
| May 29, 2025 | 1.14 | 1.14 | 0.96 | 0.99 | 0.99 | -9.65% | 5,985,361 |
| May 28, 2025 | 1.10 | 1.13 | 1.03 | 1.10 | 1.10 | -4.35% | 7,823,995 |
| May 27, 2025 | 1.33 | 1.38 | 1.15 | 1.15 | 1.15 | -9.45% | 9,272,385 |
| May 23, 2025 | 1.19 | 1.29 | 1.19 | 1.27 | 1.27 | -3.79% | 7,208,125 |
| May 22, 2025 | 1.24 | 1.37 | 1.13 | 1.32 | 1.32 | 8.20% | 14,201,728 |
| May 21, 2025 | 1.35 | 1.43 | 1.16 | 1.22 | 1.22 | -5.43% | 21,095,470 |
| May 20, 2025 | 1.35 | 1.38 | 1.20 | 1.29 | 1.29 | -3.01% | 14,211,491 |
| May 19, 2025 | 1.39 | 1.54 | 1.23 | 1.33 | 1.33 | -4.32% | 29,448,199 |
| May 16, 2025 | 1.06 | 1.50 | 1.02 | 1.39 | 1.39 | 29.91% | 46,968,313 |
| May 15, 2025 | 0.78 | 1.38 | 0.69 | 1.07 | 1.07 | 42.46% | 150,347,785 |
| May 14, 2025 | 1.01 | 1.04 | 0.75 | 0.75 | 0.75 | -41.32% | 33,937,815 |
| May 13, 2025 | 1.60 | 1.62 | 1.25 | 1.28 | 1.28 | -9.86% | 55,021,868 |
| May 12, 2025 | 2.21 | 2.93 | 1.36 | 1.42 | 1.42 | 173.08% | 261,949,922 |
| May 9, 2025 | 0.43 | 0.53 | 0.39 | 0.52 | 0.52 | 27.51% | 4,388,185 |
| May 8, 2025 | 0.39 | 0.43 | 0.33 | 0.41 | 0.41 | 7.32% | 2,611,724 |
| May 7, 2025 | 0.39 | 0.44 | 0.36 | 0.38 | 0.38 | -0.55% | 2,421,786 |
| May 6, 2025 | 0.33 | 0.40 | 0.30 | 0.38 | 0.38 | 15.79% | 2,725,132 |
| May 5, 2025 | 0.28 | 0.38 | 0.26 | 0.33 | 0.33 | 17.86% | 2,321,318 |
| May 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.46% | 898,675 |
| May 1, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 12.50% | 761,979 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -12.40% | 457,404 |
| Apr 29, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -6.00% | 461,258 |
| Apr 28, 2025 | 0.31 | 0.32 | 0.27 | 0.29 | 0.29 | -2.72% | 1,737,076 |
| Apr 25, 2025 | 0.25 | 0.30 | 0.24 | 0.29 | 0.29 | 24.36% | 2,589,900 |