Gryphon Digital Mining, Inc. (GRYP)
NASDAQ: GRYP · Real-Time Price · USD
1.370
-0.030 (-2.14%)
At close: Aug 13, 2025, 4:00 PM
1.400
+0.030 (2.19%)
Pre-market: Aug 14, 2025, 5:27 AM EDT
Gryphon Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.41 | 1.52 | 1.34 | 1.37 | 1.37 | -2.14% | 9,546,431 |
| Aug 12, 2025 | 1.32 | 1.42 | 1.27 | 1.40 | 1.40 | 8.53% | 7,084,095 |
| Aug 11, 2025 | 1.28 | 1.38 | 1.26 | 1.29 | 1.29 | 0.78% | 5,737,021 |
| Aug 8, 2025 | 1.19 | 1.36 | 1.15 | 1.28 | 1.28 | 11.30% | 8,369,165 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -3.36% | 5,228,882 |
| Aug 6, 2025 | 1.22 | 1.23 | 1.14 | 1.19 | 1.19 | -1.65% | 2,866,310 |
| Aug 5, 2025 | 1.20 | 1.22 | 1.14 | 1.21 | 1.21 | - | 3,458,067 |
| Aug 4, 2025 | 1.08 | 1.21 | 1.06 | 1.21 | 1.21 | 15.24% | 4,507,031 |
| Aug 1, 2025 | 1.06 | 1.09 | 1.01 | 1.05 | 1.05 | -2.78% | 2,671,390 |
| Jul 31, 2025 | 1.02 | 1.12 | 1.00 | 1.08 | 1.08 | 8.00% | 4,868,892 |
| Jul 30, 2025 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 2,631,930 |
| Jul 29, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 1,695,593 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.08 | 1.08 | 1.08 | -10.74% | 3,835,590 |
| Jul 25, 2025 | 1.19 | 1.26 | 1.14 | 1.21 | 1.21 | 0.83% | 3,274,811 |
| Jul 24, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 2,171,772 |
| Jul 23, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 2,675,001 |
| Jul 22, 2025 | 1.24 | 1.27 | 1.14 | 1.27 | 1.27 | 4.10% | 4,032,103 |
| Jul 21, 2025 | 1.28 | 1.36 | 1.21 | 1.22 | 1.22 | -3.17% | 7,727,502 |
| Jul 18, 2025 | 1.32 | 1.34 | 1.22 | 1.26 | 1.26 | -5.26% | 6,305,139 |
| Jul 17, 2025 | 1.35 | 1.37 | 1.29 | 1.33 | 1.33 | -2.21% | 4,259,847 |
| Jul 16, 2025 | 1.31 | 1.39 | 1.30 | 1.36 | 1.36 | 6.25% | 7,283,285 |
| Jul 15, 2025 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -5.19% | 5,117,637 |
| Jul 14, 2025 | 1.43 | 1.52 | 1.31 | 1.35 | 1.35 | -4.93% | 10,460,526 |
| Jul 11, 2025 | 1.50 | 1.53 | 1.41 | 1.42 | 1.42 | -3.40% | 8,352,298 |
| Jul 10, 2025 | 1.30 | 1.49 | 1.26 | 1.47 | 1.47 | 12.21% | 10,915,882 |
| Jul 9, 2025 | 1.39 | 1.39 | 1.25 | 1.31 | 1.31 | -5.07% | 9,222,512 |
| Jul 8, 2025 | 1.31 | 1.52 | 1.28 | 1.38 | 1.38 | 5.34% | 15,415,926 |
| Jul 7, 2025 | 1.31 | 1.41 | 1.22 | 1.31 | 1.31 | - | 16,433,145 |
| Jul 3, 2025 | 1.12 | 1.33 | 1.07 | 1.31 | 1.31 | 11.97% | 18,197,712 |
| Jul 2, 2025 | 1.22 | 1.36 | 1.00 | 1.17 | 1.17 | 29.83% | 89,081,090 |
| Jul 1, 2025 | 0.89 | 0.95 | 0.85 | 0.90 | 0.90 | 2.26% | 35,594,686 |
| Jun 30, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 8.13% | 3,889,918 |
| Jun 27, 2025 | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | -3.30% | 1,546,635 |
| Jun 26, 2025 | 0.81 | 0.90 | 0.81 | 0.84 | 0.84 | 2.69% | 1,949,576 |
| Jun 25, 2025 | 0.91 | 0.91 | 0.81 | 0.82 | 0.82 | -3.83% | 2,171,241 |
| Jun 24, 2025 | 0.83 | 0.89 | 0.80 | 0.85 | 0.85 | 6.66% | 2,542,510 |
| Jun 23, 2025 | 0.84 | 0.84 | 0.75 | 0.80 | 0.80 | -6.48% | 3,138,353 |
| Jun 20, 2025 | 0.80 | 0.87 | 0.80 | 0.86 | 0.86 | 0.29% | 3,883,942 |
| Jun 18, 2025 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | -7.55% | 3,616,458 |
| Jun 17, 2025 | 0.99 | 1.00 | 0.91 | 0.92 | 0.92 | -7.73% | 3,231,085 |
| Jun 16, 2025 | 0.99 | 1.04 | 0.95 | 1.00 | 1.00 | 6.58% | 4,807,735 |
| Jun 13, 2025 | 1.00 | 1.01 | 0.91 | 0.94 | 0.94 | -8.90% | 4,818,023 |
| Jun 12, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -4.63% | 5,106,164 |
| Jun 11, 2025 | 1.10 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 5,400,464 |
| Jun 10, 2025 | 1.18 | 1.20 | 1.10 | 1.14 | 1.14 | -2.56% | 3,663,853 |
| Jun 9, 2025 | 1.18 | 1.24 | 1.10 | 1.17 | 1.17 | 5.41% | 5,202,502 |
| Jun 6, 2025 | 1.10 | 1.15 | 1.09 | 1.11 | 1.11 | 4.72% | 2,717,494 |
| Jun 5, 2025 | 1.13 | 1.28 | 1.03 | 1.06 | 1.06 | -9.40% | 8,504,173 |
| Jun 4, 2025 | 1.10 | 1.22 | 1.06 | 1.17 | 1.17 | 4.46% | 6,526,003 |
| Jun 3, 2025 | 1.09 | 1.15 | 1.05 | 1.12 | 1.12 | 4.67% | 3,918,344 |