Gryphon Digital Mining Inc. (GRYP) Historical Stock Data

0.69 ↑0.03 (4.87%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GRYP is down -0.15% a day on average. There have been 13 days where Gryphon Digital Mining Inc. closed green and 17 days where GRYP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.64	0.69	↑$0.05 (7.39%)	0.62	0.69	1.27M
2024-11-21	0.72	0.66	↓$0.06 (-9.01%)	0.64	0.74	1.25M
2024-11-20	0.72	0.67	↓$0.05 (-7.18%)	0.66	0.77	0.99M
2024-11-19	0.66	0.73	↑$0.07 (11.27%)	0.61	0.75	1.23M
2024-11-18	0.66	0.68	↑$0.02 (2.29%)	0.62	0.70	0.93M
2024-11-15	0.71	0.65	↓$0.05 (-7.74%)	0.60	0.71	0.98M
2024-11-14	0.77	0.69	↓$0.09 (-11.04%)	0.62	0.82	2.09M
2024-11-13	0.90	0.76	↓$0.14 (-15.28%)	0.76	1.10	3.58M
2024-11-12	0.86	0.83	↓$0.03 (-2.98%)	0.72	0.87	1.82M
2024-11-11	0.67	0.86	↑$0.19 (28.17%)	0.66	0.87	2.38M
2024-11-08	0.66	0.63	↓$0.03 (-4.33%)	0.59	0.66	0.91M
2024-11-07	0.69	0.65	↓$0.03 (-4.45%)	0.62	0.70	1.10M
2024-11-06	0.62	0.66	↑$0.04 (6.98%)	0.59	0.67	1.52M
2024-11-05	0.53	0.56	↑$0.03 (6.51%)	0.52	0.59	436.21K
2024-11-04	0.52	0.52	↑$0.00 (0.64%)	0.52	0.56	322.09K
2024-11-01	0.63	0.53	↓$0.09 (-14.85%)	0.53	0.63	1.17M
2024-10-31	0.71	0.63	↓$0.08 (-11.66%)	0.61	0.71	561.27K
2024-10-30	0.76	0.69	↓$0.07 (-8.85%)	0.68	0.79	754.74K
2024-10-29	0.75	0.75	↓$0.00 (-0.40%)	0.71	0.79	1.53M
2024-10-28	0.63	0.71	↑$0.08 (12.86%)	0.59	0.72	1.99M
2024-10-25	0.59	0.61	↑$0.02 (3.69%)	0.59	0.63	647.57K
2024-10-24	0.57	0.60	↑$0.03 (4.72%)	0.57	0.61	265.88K
2024-10-23	0.62	0.59	↓$0.03 (-4.16%)	0.55	0.62	443.03K
2024-10-22	0.68	0.63	↓$0.05 (-7.22%)	0.57	0.68	768.76K
2024-10-21	0.69	0.67	↓$0.02 (-3.47%)	0.63	0.70	156.85K
2024-10-18	0.63	0.67	↑$0.04 (5.98%)	0.61	0.68	402.81K
2024-10-17	0.63	0.62	↓$0.01 (-1.21%)	0.61	0.65	127.09K
2024-10-16	0.57	0.65	↑$0.08 (14.75%)	0.55	0.68	682.67K
2024-10-15	0.57	0.57	↓$0.00 (-0.02%)	0.53	0.60	474.16K
2024-10-14	0.54	0.56	↑$0.02 (4.17%)	0.52	0.59	582.34K