Gryphon Digital Mining In... (GRYP)
NASDAQ: GRYP
· Real-Time Price · USD
1.38
-0.16 (-10.39%)
At close: Sep 02, 2025, 3:59 PM
GRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.48 | 1.60 | 1.33 | 1.38 | 1.38 | -10.39% | 19,219,331 |
| Aug 29, 2025 | 1.73 | 1.73 | 1.49 | 1.54 | 1.54 | -10.47% | 26,216,700 |
| Aug 28, 2025 | 1.34 | 1.80 | 1.22 | 1.72 | 1.72 | 42.15% | 49,154,038 |
| Aug 27, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -2.42% | 3,841,200 |
| Aug 26, 2025 | 1.39 | 1.39 | 1.23 | 1.24 | 1.24 | -11.43% | 7,123,841 |
| Aug 25, 2025 | 1.30 | 1.42 | 1.25 | 1.40 | 1.40 | 9.37% | 6,246,524 |
| Aug 22, 2025 | 1.21 | 1.30 | 1.20 | 1.28 | 1.28 | 7.56% | 4,445,500 |
| Aug 21, 2025 | 1.14 | 1.22 | 1.10 | 1.19 | 1.19 | 3.48% | 3,183,105 |
| Aug 20, 2025 | 1.17 | 1.18 | 1.09 | 1.15 | 1.15 | -0.86% | 3,737,607 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.15 | 1.16 | 1.16 | -10.08% | 6,420,500 |
| Aug 18, 2025 | 1.25 | 1.32 | 1.21 | 1.29 | 1.29 | 1.57% | 3,939,500 |
| Aug 15, 2025 | 1.44 | 1.44 | 1.24 | 1.27 | 1.27 | -9.93% | 3,938,700 |
| Aug 14, 2025 | 1.35 | 1.43 | 1.33 | 1.41 | 1.41 | 2.92% | 4,348,200 |
| 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% | 8,369,200 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -3.36% | 5,228,900 |
| 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 | 0.00% | 3,458,100 |