Gryphon Digital Mining Inc. (GRYP) Historical Stock Data

0.45 ↓0.01 (-3.17%)

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

Historical Data

In the past 30 trading days, GRYP is down -2.73% a day on average. There have been 9 days where Gryphon Digital Mining Inc. closed green and 21 days where GRYP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.46	0.45	↓$0.01 (-2.96%)	0.43	0.50	1.36M
2024-12-19	0.42	0.46	↑$0.04 (9.67%)	0.40	0.49	1.30M
2024-12-18	0.53	0.38	↓$0.15 (-27.75%)	0.38	0.54	2.34M
2024-12-17	0.53	0.48	↓$0.05 (-10.03%)	0.47	0.55	1.15M
2024-12-16	0.57	0.51	↓$0.06 (-10.88%)	0.50	0.59	1.38M
2024-12-13	0.59	0.55	↓$0.03 (-5.36%)	0.55	0.60	436.18K
2024-12-12	0.59	0.59	↓$0.01 (-0.93%)	0.55	0.61	563.26K
2024-12-11	0.58	0.60	↑$0.02 (2.59%)	0.52	0.61	1M
2024-12-10	0.61	0.58	↓$0.03 (-4.82%)	0.56	0.63	608.17K
2024-12-09	0.67	0.59	↓$0.08 (-12.15%)	0.57	0.68	1M
2024-12-06	0.68	0.65	↓$0.03 (-4.46%)	0.62	0.69	794.82K
2024-12-05	0.71	0.68	↓$0.03 (-4.27%)	0.66	0.73	854.93K
2024-12-04	0.69	0.68	↓$0.01 (-1.06%)	0.64	0.72	1.09M
2024-12-03	0.70	0.67	↓$0.02 (-3.35%)	0.65	0.70	363.03K
2024-12-02	0.71	0.70	↓$0.02 (-2.44%)	0.67	0.76	826.99K
2024-11-29	0.66	0.70	↑$0.04 (5.98%)	0.65	0.70	786.22K
2024-11-27	0.62	0.63	↑$0.00 (0.30%)	0.61	0.66	723.94K
2024-11-26	0.65	0.64	↓$0.01 (-1.83%)	0.61	0.68	745.91K
2024-11-25	0.69	0.69	↑$0.00 (0.17%)	0.65	0.79	1.15M
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