Gryphon Digital Mining, Inc. (GRYP)
NASDAQ: GRYP · Real-Time Price · USD
1.100
-0.050 (-4.35%)
At close: May 28, 2025, 4:00 PM
1.090
-0.010 (-0.91%)
After-hours: May 28, 2025, 5:33 PM EDT
Gryphon Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.10 | 1.13 | 1.03 | 1.10 | 1.10 | -4.35% | 7,666,679 |
| 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 |
| Apr 24, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 15.67% | 2,217,887 |
| Apr 23, 2025 | 0.18 | 0.21 | 0.16 | 0.20 | 0.20 | 16.36% | 1,930,135 |
| Apr 22, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 22.91% | 2,107,245 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.61% | 355,859 |
| Apr 17, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.15% | 438,130 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -9.44% | 967,708 |
| Apr 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.63% | 248,630 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 1.53% | 236,247 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 4.60% | 416,597 |
| 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 |