Skip to main content
IC
Gryphon Digital Mining, Inc. (GRYP)
NASDAQ: GRYP · Real-Time Price · USD
1.420
+0.900 (173.08%)
At close: May 12, 2025, 4:00 PM
1.400
-0.020 (-1.42%)
After-hours: May 12, 2025, 7:59 PM EDT

Gryphon Digital Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20252.212.931.361.421.42173.08%261,949,922
May 9, 20250.430.530.390.520.5227.51%4,388,185
May 8, 20250.390.430.330.410.417.32%2,611,724
May 7, 20250.390.440.360.380.38-0.55%2,421,786
May 6, 20250.330.400.300.380.3815.79%2,725,132
May 5, 20250.280.380.260.330.3317.86%2,321,318
May 2, 20250.280.290.270.280.285.46%898,675
May 1, 20250.230.280.230.270.2712.50%761,979
Apr 30, 20250.270.270.240.240.24-12.40%457,404
Apr 29, 20250.280.280.250.270.27-6.00%461,258
Apr 28, 20250.310.320.270.290.29-2.72%1,737,076
Apr 25, 20250.250.300.240.290.2924.36%2,589,900
Apr 24, 20250.210.240.200.240.2415.67%2,217,887
Apr 23, 20250.180.210.160.200.2016.36%1,930,135
Apr 22, 20250.150.180.150.180.1822.91%2,107,245
Apr 21, 20250.160.160.140.140.14-7.61%355,859
Apr 17, 20250.140.160.140.160.169.15%438,130
Apr 16, 20250.160.160.130.140.14-9.44%967,708
Apr 15, 20250.160.170.150.160.16-1.63%248,630
Apr 14, 20250.170.170.150.160.161.53%236,247
Apr 11, 20250.160.160.140.160.164.60%416,597
Apr 10, 20250.140.160.140.150.152.81%697,908
Apr 9, 20250.130.150.130.150.158.23%942,889
Apr 8, 20250.150.150.130.130.13-4.46%463,300
Apr 7, 20250.130.150.130.140.14-4.08%1,148,289
Apr 4, 20250.160.170.140.150.15-6.30%590,235
Apr 3, 20250.170.170.150.160.16-10.74%584,439
Apr 2, 20250.150.180.150.180.1810.90%433,025
Apr 1, 20250.170.170.150.160.16-6.65%584,072
Mar 31, 20250.170.180.150.170.173.22%1,018,750
Mar 28, 20250.190.190.160.160.16-11.45%479,703
Mar 27, 20250.170.190.170.190.196.10%582,232
Mar 26, 20250.180.190.160.180.18-4.31%625,102
Mar 25, 20250.200.220.180.180.18-4.98%860,531
Mar 24, 20250.200.210.190.190.19-0.82%302,779
Mar 21, 20250.200.210.190.190.19-1.82%370,888
Mar 20, 20250.190.210.190.200.202.59%302,978
Mar 19, 20250.200.220.190.190.19-2.38%661,330
Mar 18, 20250.220.220.190.200.20-8.47%799,044
Mar 17, 20250.220.220.210.220.224.35%348,837
Mar 14, 20250.200.220.200.210.216.76%778,731
Mar 13, 20250.200.200.190.190.190.15%291,461
Mar 12, 20250.210.210.190.190.19-8.68%446,790
Mar 11, 20250.190.220.180.210.2110.99%931,715
Mar 10, 20250.220.230.190.190.19-18.38%1,161,622
Mar 7, 20250.250.250.210.230.23-1.93%1,095,407
Mar 6, 20250.260.260.240.240.24-9.00%363,029
Mar 5, 20250.260.270.250.260.26-3.07%217,512
Mar 4, 20250.260.270.230.270.27-0.04%723,890
Mar 3, 20250.300.320.260.270.27-2.98%1,314,663