Greenidge Generation Holdings Inc. (GREE)
NASDAQ: GREE · Real-Time Price · USD
1.730
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.715
-0.015 (-0.87%)
After-hours: Dec 5, 2025, 7:05 PM EST
GREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.70 | 1.80 | 1.69 | 1.73 | 1.73 | - | 313,478 |
| Dec 4, 2025 | 1.65 | 1.77 | 1.60 | 1.73 | 1.73 | 4.85% | 350,071 |
| Dec 3, 2025 | 1.55 | 1.66 | 1.50 | 1.65 | 1.65 | 8.55% | 347,932 |
| Dec 2, 2025 | 1.48 | 1.60 | 1.48 | 1.52 | 1.52 | 4.11% | 298,747 |
| Dec 1, 2025 | 1.50 | 1.54 | 1.42 | 1.46 | 1.46 | -6.41% | 149,861 |
| Nov 28, 2025 | 1.58 | 1.62 | 1.50 | 1.56 | 1.56 | -0.64% | 282,482 |
| Nov 26, 2025 | 1.56 | 1.61 | 1.52 | 1.57 | 1.57 | 4.67% | 198,154 |
| Nov 25, 2025 | 1.40 | 1.53 | 1.37 | 1.50 | 1.50 | 4.90% | 251,269 |
| Nov 24, 2025 | 1.36 | 1.45 | 1.34 | 1.43 | 1.43 | 5.15% | 210,834 |
| Nov 21, 2025 | 1.29 | 1.39 | 1.26 | 1.36 | 1.36 | 4.62% | 313,226 |
| Nov 20, 2025 | 1.32 | 1.49 | 1.29 | 1.30 | 1.30 | 1.56% | 715,979 |
| Nov 19, 2025 | 1.32 | 1.35 | 1.24 | 1.28 | 1.28 | -3.03% | 244,262 |
| Nov 18, 2025 | 1.19 | 1.36 | 1.17 | 1.32 | 1.32 | 9.09% | 419,855 |
| Nov 17, 2025 | 1.27 | 1.35 | 1.18 | 1.21 | 1.21 | -7.63% | 397,945 |
| Nov 14, 2025 | 1.29 | 1.46 | 1.29 | 1.31 | 1.31 | -7.75% | 776,003 |
| Nov 13, 2025 | 1.71 | 1.74 | 1.42 | 1.42 | 1.42 | -8.97% | 1,424,434 |
| Nov 12, 2025 | 1.65 | 1.66 | 1.50 | 1.56 | 1.56 | -9.30% | 853,055 |
| Nov 11, 2025 | 1.92 | 1.94 | 1.60 | 1.72 | 1.72 | -18.10% | 2,055,904 |
| Nov 10, 2025 | 1.93 | 2.18 | 1.81 | 2.10 | 2.10 | 39.07% | 31,462,480 |
| Nov 7, 2025 | 1.41 | 1.53 | 1.35 | 1.51 | 1.51 | 3.42% | 16,206,298 |
| Nov 6, 2025 | 1.58 | 1.61 | 1.45 | 1.46 | 1.46 | -9.88% | 151,146 |
| Nov 5, 2025 | 1.64 | 1.64 | 1.53 | 1.62 | 1.62 | -0.61% | 157,897 |
| Nov 4, 2025 | 1.74 | 1.78 | 1.58 | 1.63 | 1.63 | -10.93% | 250,392 |
| Nov 3, 2025 | 1.86 | 1.90 | 1.78 | 1.83 | 1.83 | - | 114,699 |
| Oct 31, 2025 | 1.81 | 1.85 | 1.77 | 1.83 | 1.83 | 4.57% | 116,590 |
| Oct 30, 2025 | 1.84 | 1.89 | 1.71 | 1.75 | 1.75 | -7.89% | 213,761 |
| Oct 29, 2025 | 1.95 | 2.04 | 1.84 | 1.90 | 1.90 | -3.55% | 128,489 |
| Oct 28, 2025 | 2.07 | 2.15 | 1.95 | 1.97 | 1.97 | -4.83% | 260,573 |
| Oct 27, 2025 | 2.14 | 2.15 | 2.01 | 2.07 | 2.07 | - | 236,642 |
| Oct 24, 2025 | 1.98 | 2.13 | 1.92 | 2.07 | 2.07 | 8.95% | 224,921 |
| Oct 23, 2025 | 1.94 | 1.98 | 1.87 | 1.90 | 1.90 | -2.56% | 125,847 |
| Oct 22, 2025 | 2.07 | 2.17 | 1.83 | 1.95 | 1.95 | -10.55% | 374,464 |
| Oct 21, 2025 | 2.10 | 2.23 | 2.03 | 2.18 | 2.18 | - | 383,895 |
| Oct 20, 2025 | 1.83 | 2.20 | 1.83 | 2.18 | 2.18 | 26.01% | 601,070 |
| Oct 17, 2025 | 1.73 | 1.79 | 1.67 | 1.73 | 1.73 | -3.89% | 279,789 |
| Oct 16, 2025 | 2.00 | 2.03 | 1.80 | 1.80 | 1.80 | -10.00% | 339,422 |
| Oct 15, 2025 | 2.02 | 2.15 | 1.90 | 2.00 | 2.00 | 0.50% | 299,746 |
| Oct 14, 2025 | 1.93 | 2.07 | 1.80 | 1.99 | 1.99 | -1.00% | 449,457 |
| Oct 13, 2025 | 2.07 | 2.11 | 1.90 | 2.01 | 2.01 | -0.50% | 413,607 |
| Oct 10, 2025 | 2.32 | 2.42 | 1.95 | 2.02 | 2.02 | -10.22% | 669,657 |
| Oct 9, 2025 | 2.20 | 2.31 | 2.10 | 2.25 | 2.25 | 4.17% | 328,193 |
| Oct 8, 2025 | 2.15 | 2.22 | 2.09 | 2.16 | 2.16 | 1.89% | 186,203 |
| Oct 7, 2025 | 2.30 | 2.34 | 1.98 | 2.12 | 2.12 | -3.64% | 656,088 |
| Oct 6, 2025 | 1.93 | 2.25 | 1.93 | 2.20 | 2.20 | 14.58% | 538,885 |
| Oct 3, 2025 | 2.07 | 2.18 | 1.89 | 1.92 | 1.92 | -7.25% | 718,164 |
| Oct 2, 2025 | 1.90 | 2.11 | 1.90 | 2.07 | 2.07 | 8.95% | 503,908 |
| Oct 1, 2025 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | 4.40% | 202,977 |
| Sep 30, 2025 | 1.73 | 1.88 | 1.71 | 1.82 | 1.82 | 7.06% | 275,585 |
| Sep 29, 2025 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 208,910 |
| Sep 26, 2025 | 1.70 | 1.75 | 1.60 | 1.69 | 1.69 | -1.17% | 164,620 |