Gryphon Digital Mining, Inc. (GRYP)
NASDAQ: GRYP · Real-Time Price · USD
0.443
+0.047 (11.73%)
At close: Jan 14, 2025, 4:00 PM
0.407
-0.036 (-8.04%)
Pre-market: Jan 15, 2025, 6:06 AM EST
Gryphon Digital Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 14, 2025 | 0.40 | 0.47 | 0.40 | 0.44 | 0.44 | 11.73% | 4,506,205 |
Jan 13, 2025 | 0.44 | 0.46 | 0.38 | 0.40 | 0.40 | -12.20% | 9,671,185 |
Jan 10, 2025 | 0.46 | 0.57 | 0.35 | 0.45 | 0.45 | 19.72% | 92,575,256 |
Jan 8, 2025 | 0.41 | 0.41 | 0.35 | 0.38 | 0.38 | -6.49% | 743,655 |
Jan 7, 2025 | 0.44 | 0.45 | 0.39 | 0.40 | 0.40 | -4.04% | 602,452 |
Jan 6, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | 1.45% | 772,502 |
Jan 3, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 3.81% | 514,091 |
Jan 2, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -0.37% | 755,895 |
Dec 31, 2024 | 0.40 | 0.41 | 0.35 | 0.40 | 0.40 | -0.57% | 1,926,486 |
Dec 30, 2024 | 0.46 | 0.46 | 0.39 | 0.40 | 0.40 | -11.14% | 1,162,320 |
Dec 27, 2024 | 0.45 | 0.48 | 0.43 | 0.45 | 0.45 | 1.96% | 531,211 |
Dec 26, 2024 | 0.42 | 0.46 | 0.41 | 0.44 | 0.44 | 3.59% | 568,647 |
Dec 24, 2024 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 0.56% | 273,255 |
Dec 23, 2024 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -4.35% | 526,705 |
Dec 20, 2024 | 0.46 | 0.50 | 0.43 | 0.45 | 0.45 | -3.08% | 1,368,197 |
Dec 19, 2024 | 0.42 | 0.49 | 0.39 | 0.46 | 0.46 | 20.29% | 1,320,202 |
Dec 18, 2024 | 0.53 | 0.54 | 0.38 | 0.38 | 0.38 | -19.73% | 2,372,253 |
Dec 17, 2024 | 0.53 | 0.55 | 0.47 | 0.48 | 0.48 | -6.27% | 1,168,605 |
Dec 16, 2024 | 0.58 | 0.59 | 0.50 | 0.51 | 0.51 | -8.24% | 1,387,027 |
Dec 13, 2024 | 0.59 | 0.60 | 0.55 | 0.55 | 0.55 | -5.44% | 439,996 |
Dec 12, 2024 | 0.59 | 0.61 | 0.55 | 0.59 | 0.59 | -1.43% | 577,696 |
Dec 11, 2024 | 0.58 | 0.61 | 0.52 | 0.60 | 0.60 | 3.17% | 1,011,195 |
Dec 10, 2024 | 0.61 | 0.63 | 0.56 | 0.58 | 0.58 | -2.02% | 620,842 |
Dec 9, 2024 | 0.68 | 0.68 | 0.57 | 0.59 | 0.59 | -9.36% | 1,008,034 |
Dec 6, 2024 | 0.68 | 0.69 | 0.62 | 0.65 | 0.65 | -4.46% | 797,293 |
Dec 5, 2024 | 0.71 | 0.73 | 0.66 | 0.68 | 0.68 | -0.44% | 856,399 |
Dec 4, 2024 | 0.69 | 0.72 | 0.64 | 0.68 | 0.68 | 1.28% | 1,107,404 |
Dec 3, 2024 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -3.02% | 366,649 |
Dec 2, 2024 | 0.71 | 0.76 | 0.67 | 0.70 | 0.70 | -0.70% | 828,068 |
Nov 29, 2024 | 0.66 | 0.70 | 0.64 | 0.70 | 0.70 | 11.84% | 793,065 |
Nov 27, 2024 | 0.62 | 0.66 | 0.61 | 0.63 | 0.63 | -1.91% | 736,869 |
Nov 26, 2024 | 0.65 | 0.68 | 0.61 | 0.64 | 0.64 | -7.68% | 746,600 |
Nov 25, 2024 | 0.69 | 0.79 | 0.65 | 0.69 | 0.69 | 0.57% | 1,199,921 |
Nov 22, 2024 | 0.64 | 0.69 | 0.62 | 0.69 | 0.69 | 4.92% | 1,293,303 |
Nov 21, 2024 | 0.72 | 0.74 | 0.64 | 0.66 | 0.66 | -1.98% | 1,250,078 |
Nov 20, 2024 | 0.72 | 0.77 | 0.66 | 0.67 | 0.67 | -8.86% | 996,158 |
Nov 19, 2024 | 0.66 | 0.75 | 0.61 | 0.73 | 0.73 | 8.62% | 1,237,470 |
Nov 18, 2024 | 0.66 | 0.70 | 0.62 | 0.68 | 0.68 | 3.80% | 937,654 |
Nov 15, 2024 | 0.71 | 0.71 | 0.60 | 0.65 | 0.65 | -5.05% | 981,666 |
Nov 14, 2024 | 0.77 | 0.82 | 0.62 | 0.69 | 0.69 | -10.16% | 2,113,614 |
Nov 13, 2024 | 0.95 | 1.10 | 0.76 | 0.76 | 0.76 | -8.13% | 3,654,258 |
Nov 12, 2024 | 0.86 | 0.87 | 0.72 | 0.83 | 0.83 | -3.49% | 1,875,647 |
Nov 11, 2024 | 0.67 | 0.87 | 0.66 | 0.86 | 0.86 | 36.21% | 2,603,988 |
Nov 8, 2024 | 0.66 | 0.66 | 0.56 | 0.63 | 0.63 | -3.53% | 914,785 |
Nov 7, 2024 | 0.69 | 0.70 | 0.62 | 0.65 | 0.65 | -1.33% | 1,107,948 |
Nov 6, 2024 | 0.62 | 0.67 | 0.59 | 0.66 | 0.66 | 17.50% | 1,544,953 |
Nov 5, 2024 | 0.53 | 0.59 | 0.52 | 0.56 | 0.56 | 8.70% | 453,569 |
Nov 4, 2024 | 0.52 | 0.56 | 0.51 | 0.52 | 0.52 | -2.48% | 326,096 |
Nov 1, 2024 | 0.63 | 0.63 | 0.53 | 0.53 | 0.53 | -15.10% | 1,183,933 |
Oct 31, 2024 | 0.71 | 0.71 | 0.61 | 0.63 | 0.63 | -9.10% | 561,823 |
Oct 30, 2024 | 0.76 | 0.79 | 0.68 | 0.69 | 0.69 | -7.75% | 762,342 |
Oct 29, 2024 | 0.75 | 0.79 | 0.71 | 0.75 | 0.75 | 5.22% | 1,530,548 |
Oct 28, 2024 | 0.63 | 0.72 | 0.59 | 0.71 | 0.71 | 16.19% | 2,015,907 |
Oct 25, 2024 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 2.45% | 649,844 |
Oct 24, 2024 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 0.50% | 266,008 |
Oct 23, 2024 | 0.62 | 0.62 | 0.55 | 0.59 | 0.59 | -5.68% | 443,915 |
Oct 22, 2024 | 0.68 | 0.68 | 0.57 | 0.63 | 0.63 | -5.31% | 771,256 |
Oct 21, 2024 | 0.69 | 0.70 | 0.63 | 0.67 | 0.67 | -0.21% | 158,721 |
Oct 18, 2024 | 0.62 | 0.68 | 0.61 | 0.67 | 0.67 | 7.12% | 403,885 |
Oct 17, 2024 | 0.63 | 0.66 | 0.61 | 0.62 | 0.62 | -4.85% | 129,069 |
Oct 16, 2024 | 0.57 | 0.68 | 0.55 | 0.65 | 0.65 | 15.77% | 686,205 |
Oct 15, 2024 | 0.57 | 0.60 | 0.53 | 0.57 | 0.57 | 0.44% | 476,237 |
Oct 14, 2024 | 0.54 | 0.59 | 0.52 | 0.56 | 0.56 | 4.48% | 608,492 |
Oct 11, 2024 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 1.60% | 204,722 |
Oct 10, 2024 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.91% | 63,208 |
Oct 9, 2024 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | -0.44% | 99,618 |
Oct 8, 2024 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -5.72% | 214,574 |
Oct 7, 2024 | 0.58 | 0.60 | 0.56 | 0.58 | 0.58 | -0.79% | 167,255 |
Oct 4, 2024 | 0.60 | 0.60 | 0.54 | 0.58 | 0.58 | -0.68% | 234,616 |
Oct 3, 2024 | 0.62 | 0.68 | 0.58 | 0.58 | 0.58 | -5.81% | 95,496 |
Oct 2, 2024 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -3.12% | 59,030 |
Oct 1, 2024 | 0.64 | 0.67 | 0.61 | 0.64 | 0.64 | -6.06% | 192,327 |
Sep 30, 2024 | 0.71 | 0.72 | 0.63 | 0.68 | 0.68 | -6.67% | 174,593 |
Sep 27, 2024 | 0.60 | 0.74 | 0.59 | 0.73 | 0.73 | 19.30% | 614,162 |
Sep 26, 2024 | 0.60 | 0.64 | 0.58 | 0.61 | 0.61 | 10.25% | 171,552 |
Sep 25, 2024 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.72% | 37,022 |
Sep 24, 2024 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 4.15% | 117,248 |
Sep 23, 2024 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 8.03% | 154,895 |
Sep 20, 2024 | 0.54 | 0.57 | 0.50 | 0.50 | 0.50 | -4.45% | 268,829 |
Sep 19, 2024 | 0.55 | 0.59 | 0.50 | 0.53 | 0.53 | 3.02% | 464,960 |
Sep 18, 2024 | 0.54 | 0.56 | 0.50 | 0.51 | 0.51 | -1.92% | 135,222 |
Sep 17, 2024 | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | -0.57% | 107,264 |
Sep 16, 2024 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 0.95% | 114,752 |
Sep 13, 2024 | 0.48 | 0.57 | 0.48 | 0.52 | 0.52 | 15.01% | 366,566 |
Sep 12, 2024 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | 0.11% | 81,532 |
Sep 11, 2024 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | - | 133,998 |
Sep 10, 2024 | 0.43 | 0.45 | 0.39 | 0.45 | 0.45 | 7.60% | 399,895 |
Sep 9, 2024 | 0.48 | 0.50 | 0.38 | 0.42 | 0.42 | -6.00% | 783,933 |
Sep 6, 2024 | 0.61 | 0.61 | 0.42 | 0.44 | 0.44 | -23.27% | 1,232,349 |
Sep 5, 2024 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -3.74% | 219,887 |
Sep 4, 2024 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.41% | 86,633 |
Sep 3, 2024 | 0.70 | 0.70 | 0.55 | 0.62 | 0.62 | -8.03% | 348,895 |
Aug 30, 2024 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -4.86% | 148,091 |
Aug 29, 2024 | 0.71 | 0.74 | 0.67 | 0.71 | 0.71 | -1.11% | 233,720 |
Aug 28, 2024 | 0.76 | 0.77 | 0.71 | 0.71 | 0.71 | -7.82% | 68,672 |
Aug 27, 2024 | 0.77 | 0.79 | 0.74 | 0.77 | 0.77 | 1.22% | 225,072 |
Aug 26, 2024 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -1.29% | 307,838 |
Aug 23, 2024 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 4.52% | 306,854 |
Aug 22, 2024 | 0.78 | 0.80 | 0.74 | 0.74 | 0.74 | -3.31% | 109,822 |
Aug 21, 2024 | 0.74 | 0.80 | 0.73 | 0.77 | 0.77 | 2.20% | 307,674 |