Greenidge Generation Inc...

0.68
-0.05 (-6.28%)
At close: Apr 04, 2025, 3:57 PM
0.70
3.70%
After-hours: Apr 04, 2025, 05:36 PM EDT

Greenidge Generation Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 0.72 0.75 0.70 0.73 -0.03 -3.95% 119,207
Apr 2, 2025 0.75 0.78 0.75 0.76 0.01 1.33% 74,000
Apr 1, 2025 0.75 0.79 0.73 0.75 0.02 2.74% 159,330
Mar 31, 2025 0.82 0.82 0.71 0.73 -0.09 -10.98% 294,935
Mar 28, 2025 0.81 0.87 0.80 0.82 -0.04 -4.65% 173,221
Mar 27, 2025 0.80 0.90 0.80 0.86 0.01 1.18% 150,558
Mar 26, 2025 0.87 0.87 0.85 0.85 -0.03 -3.41% 91,021
Mar 25, 2025 0.87 0.88 0.84 0.88 0.00 0.00% 151,900
Mar 24, 2025 0.91 0.93 0.84 0.88 -0.01 -1.12% 276,400
Mar 21, 2025 0.86 0.95 0.86 0.89 -0.04 -4.30% 125,100
Mar 20, 2025 0.91 0.94 0.90 0.93 -0.01 -1.06% 108,100
Mar 19, 2025 0.86 0.96 0.85 0.94 0.09 10.59% 114,940
Mar 18, 2025 0.88 0.88 0.84 0.85 -0.04 -4.49% 60,538
Mar 17, 2025 0.82 0.92 0.82 0.89 0.08 9.88% 161,530
Mar 14, 2025 0.77 0.81 0.77 0.81 0.05 6.58% 69,390
Mar 13, 2025 0.77 0.81 0.75 0.76 -0.03 -3.80% 66,800
Mar 12, 2025 0.82 0.83 0.74 0.79 -0.02 -2.47% 159,340
Mar 11, 2025 0.80 0.82 0.77 0.81 0.04 5.19% 96,290
Mar 10, 2025 0.84 0.86 0.75 0.77 -0.09 -10.47% 100,109
Mar 7, 2025 0.96 0.99 0.85 0.86 -0.08 -8.51% 203,400
Mar 6, 2025 0.89 0.95 0.82 0.94 0.07 8.05% 136,188
Mar 5, 2025 0.83 0.89 0.81 0.87 0.06 7.41% 89,700
Mar 4, 2025 0.80 0.83 0.73 0.81 0.00 0.00% 218,508
Mar 3, 2025 1.00 1.00 0.81 0.81 -0.05 -5.81% 276,800
Feb 28, 2025 0.90 0.94 0.86 0.86 -0.04 -4.44% 150,536
Feb 27, 2025 0.95 0.97 0.90 0.90 -0.05 -5.26% 136,000
Feb 26, 2025 0.95 1.04 0.93 0.95 0.00 0.00% 165,400
Feb 25, 2025 1.04 1.04 0.94 0.95 -0.11 -10.38% 348,312
Feb 24, 2025 1.07 1.10 1.02 1.06 -0.02 -1.85% 194,011
Feb 21, 2025 1.13 1.16 1.06 1.08 -0.03 -2.70% 114,400
Feb 20, 2025 1.09 1.13 1.09 1.11 0.01 0.91% 88,803
Feb 19, 2025 1.07 1.11 1.06 1.10 0.03 2.80% 98,946
Feb 18, 2025 1.09 1.13 1.06 1.07 -0.02 -1.83% 172,519
Feb 14, 2025 1.08 1.11 1.06 1.09 0.00 0.00% 139,500
Feb 13, 2025 1.08 1.10 1.03 1.09 0.00 0.00% 196,260
Feb 12, 2025 1.00 1.12 1.00 1.09 0.04 3.81% 169,204
Feb 11, 2025 1.08 1.13 1.03 1.05 -0.03 -2.78% 262,600
Feb 10, 2025 1.13 1.19 1.07 1.08 -0.06 -5.26% 372,319
Feb 7, 2025 1.19 1.20 1.09 1.14 -0.05 -4.20% 393,698
Feb 6, 2025 1.20 1.26 1.17 1.19 0.00 0.00% 310,100
Feb 5, 2025 1.28 1.28 1.17 1.19 -0.09 -7.03% 343,343
Feb 4, 2025 1.33 1.33 1.24 1.28 -0.05 -3.76% 275,417
Feb 3, 2025 1.29 1.36 1.26 1.33 -0.03 -2.21% 261,714
Jan 31, 2025 1.46 1.51 1.35 1.36 -0.10 -6.85% 421,800
Jan 30, 2025 1.50 1.56 1.44 1.46 -0.02 -1.35% 439,900
Jan 29, 2025 1.51 1.55 1.40 1.48 -0.03 -1.99% 472,456
Jan 28, 2025 1.61 1.62 1.50 1.51 -0.07 -4.43% 272,298
Jan 27, 2025 1.65 1.67 1.53 1.58 -0.13 -7.60% 415,900
Jan 24, 2025 1.84 1.85 1.70 1.71 -0.11 -6.04% 284,232
Jan 23, 2025 1.83 1.94 1.79 1.82 -0.02 -1.09% 283,586