Gryphon Digital Mining, Inc. (GRYP)
Sep 2, 2025 - GRYP merged into ABTC
8.04
+1.14 (16.52%)
Inactive · Last trade price
on Sep 3, 2025
Gryphon Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.22 | 14.52 | 6.70 | 8.04 | 8.04 | 16.52% | 30,592,609 |
| Sep 2, 2025 | 7.38 | 8.00 | 6.65 | 6.90 | 6.90 | -10.39% | 3,843,866 |
| Aug 29, 2025 | 8.65 | 8.65 | 7.45 | 7.70 | 7.70 | -10.47% | 5,243,336 |
| Aug 28, 2025 | 6.70 | 9.00 | 6.10 | 8.60 | 8.60 | 42.15% | 9,830,807 |
| Aug 27, 2025 | 6.30 | 6.45 | 6.05 | 6.05 | 6.05 | -2.42% | 768,239 |
| Aug 26, 2025 | 6.95 | 6.95 | 6.15 | 6.20 | 6.20 | -11.43% | 1,424,768 |
| Aug 25, 2025 | 6.48 | 7.10 | 6.26 | 7.00 | 7.00 | 9.37% | 1,249,304 |
| Aug 22, 2025 | 6.05 | 6.50 | 6.00 | 6.40 | 6.40 | 7.56% | 889,091 |
| Aug 21, 2025 | 5.70 | 6.10 | 5.48 | 5.95 | 5.95 | 3.48% | 636,621 |
| Aug 20, 2025 | 5.85 | 5.88 | 5.45 | 5.75 | 5.75 | -0.86% | 747,521 |
| Aug 19, 2025 | 6.45 | 6.45 | 5.75 | 5.80 | 5.80 | -10.08% | 1,284,092 |
| Aug 18, 2025 | 6.25 | 6.60 | 6.05 | 6.45 | 6.45 | 1.57% | 787,895 |
| Aug 15, 2025 | 7.20 | 7.20 | 6.20 | 6.35 | 6.35 | -9.93% | 787,735 |
| Aug 14, 2025 | 6.75 | 7.15 | 6.65 | 7.05 | 7.05 | 2.92% | 869,632 |
| Aug 13, 2025 | 7.05 | 7.60 | 6.70 | 6.85 | 6.85 | -2.14% | 1,909,286 |
| Aug 12, 2025 | 6.60 | 7.10 | 6.35 | 7.00 | 7.00 | 8.53% | 1,416,819 |
| Aug 11, 2025 | 6.40 | 6.90 | 6.30 | 6.45 | 6.45 | 0.78% | 1,147,404 |
| Aug 8, 2025 | 5.95 | 6.80 | 5.75 | 6.40 | 6.40 | 11.30% | 1,673,833 |
| Aug 7, 2025 | 5.98 | 6.00 | 5.50 | 5.75 | 5.75 | -3.36% | 1,045,776 |
| Aug 6, 2025 | 6.10 | 6.15 | 5.70 | 5.95 | 5.95 | -1.65% | 573,262 |
| Aug 5, 2025 | 6.00 | 6.10 | 5.70 | 6.05 | 6.05 | - | 691,613 |
| Aug 4, 2025 | 5.40 | 6.05 | 5.30 | 6.05 | 6.05 | 15.24% | 901,406 |
| Aug 1, 2025 | 5.30 | 5.43 | 5.05 | 5.25 | 5.25 | -2.78% | 534,278 |
| Jul 31, 2025 | 5.10 | 5.60 | 5.00 | 5.40 | 5.40 | 8.00% | 973,778 |
| Jul 30, 2025 | 5.35 | 5.38 | 5.00 | 5.00 | 5.00 | -6.54% | 526,386 |
| Jul 29, 2025 | 5.45 | 5.59 | 5.30 | 5.35 | 5.35 | -0.93% | 339,118 |
| Jul 28, 2025 | 6.05 | 6.05 | 5.40 | 5.40 | 5.40 | -10.74% | 767,118 |
| Jul 25, 2025 | 5.95 | 6.30 | 5.70 | 6.05 | 6.05 | 0.83% | 654,962 |
| Jul 24, 2025 | 6.15 | 6.23 | 5.95 | 6.00 | 6.00 | -3.23% | 434,354 |
| Jul 23, 2025 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | -2.36% | 535,000 |
| Jul 22, 2025 | 6.20 | 6.35 | 5.71 | 6.35 | 6.35 | 4.10% | 806,420 |
| Jul 21, 2025 | 6.40 | 6.80 | 6.05 | 6.10 | 6.10 | -3.17% | 1,545,500 |
| Jul 18, 2025 | 6.60 | 6.70 | 6.10 | 6.30 | 6.30 | -5.26% | 1,261,027 |
| Jul 17, 2025 | 6.75 | 6.85 | 6.45 | 6.65 | 6.65 | -2.21% | 851,969 |
| Jul 16, 2025 | 6.55 | 6.95 | 6.50 | 6.80 | 6.80 | 6.25% | 1,456,657 |
| Jul 15, 2025 | 6.65 | 6.75 | 6.25 | 6.40 | 6.40 | -5.19% | 1,023,527 |
| Jul 14, 2025 | 7.15 | 7.60 | 6.55 | 6.75 | 6.75 | -4.93% | 2,092,105 |
| Jul 11, 2025 | 7.50 | 7.65 | 7.05 | 7.10 | 7.10 | -3.40% | 1,670,459 |
| Jul 10, 2025 | 6.50 | 7.45 | 6.30 | 7.35 | 7.35 | 12.21% | 2,183,176 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.25 | 6.55 | 6.55 | -5.07% | 1,844,502 |
| Jul 8, 2025 | 6.53 | 7.60 | 6.41 | 6.90 | 6.90 | 5.34% | 3,083,185 |
| Jul 7, 2025 | 6.53 | 7.05 | 6.10 | 6.55 | 6.55 | - | 3,286,629 |
| Jul 3, 2025 | 5.60 | 6.65 | 5.35 | 6.55 | 6.55 | 11.97% | 3,639,542 |
| Jul 2, 2025 | 6.10 | 6.80 | 4.98 | 5.85 | 5.85 | 29.83% | 17,816,218 |
| Jul 1, 2025 | 4.44 | 4.75 | 4.25 | 4.51 | 4.51 | 2.25% | 7,118,937 |
| Jun 30, 2025 | 4.11 | 4.41 | 4.11 | 4.41 | 4.41 | 8.15% | 777,983 |
| Jun 27, 2025 | 4.20 | 4.33 | 4.05 | 4.08 | 4.08 | -3.30% | 309,327 |
| Jun 26, 2025 | 4.04 | 4.48 | 4.04 | 4.21 | 4.21 | 2.68% | 389,915 |
| Jun 25, 2025 | 4.53 | 4.53 | 4.07 | 4.10 | 4.10 | -3.82% | 434,248 |
| Jun 24, 2025 | 4.14 | 4.45 | 4.00 | 4.27 | 4.27 | 6.65% | 508,502 |