Gryphon Digital Mining In... (GRYP)
0.16
-0.01 (-5.88%)
At close: Apr 01, 2025, 3:59 PM
0.16
1.41%
After-hours: Apr 01, 2025, 07:58 PM EDT
Gryphon Digital Mining Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | -0.01 | -5.88% | 581,396 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.01 | 6.25% | 1,018,800 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | -0.03 | -15.79% | 479,703 |
| Mar 27, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.01 | 5.56% | 582,232 |
| Mar 26, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.00 | 0.00% | 625,102 |
| Mar 25, 2025 | 0.20 | 0.22 | 0.18 | 0.18 | -0.01 | -5.26% | 860,531 |
| Mar 24, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.00 | 0.00% | 302,800 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 370,900 |
| Mar 20, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.01 | 5.26% | 303,000 |
| Mar 19, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | -0.01 | -5.00% | 661,330 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | -0.02 | -9.09% | 799,044 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76% | 348,837 |
| Mar 14, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.02 | 10.53% | 778,731 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 291,500 |
| Mar 12, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | -0.02 | -9.52% | 446,800 |
| Mar 11, 2025 | 0.19 | 0.22 | 0.18 | 0.21 | 0.02 | 10.53% | 931,715 |
| Mar 10, 2025 | 0.22 | 0.23 | 0.19 | 0.19 | -0.04 | -17.39% | 1,184,700 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | -0.01 | -4.17% | 1,095,407 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69% | 363,029 |
| Mar 5, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 217,512 |
| Mar 4, 2025 | 0.26 | 0.27 | 0.22 | 0.27 | 0.00 | 0.00% | 723,900 |
| Mar 3, 2025 | 0.30 | 0.32 | 0.26 | 0.27 | -0.01 | -3.57% | 1,314,700 |
| Feb 28, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | -0.01 | -3.45% | 655,255 |
| Feb 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00% | 463,739 |
| Feb 26, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.02 | 7.41% | 512,560 |
| Feb 25, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | -0.02 | -6.90% | 885,100 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | -0.02 | -6.45% | 691,206 |
| Feb 21, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | -0.02 | -6.06% | 595,848 |
| Feb 20, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | -0.02 | -5.71% | 319,015 |
| Feb 19, 2025 | 0.33 | 0.37 | 0.32 | 0.35 | 0.02 | 6.06% | 1,201,145 |
| Feb 18, 2025 | 0.35 | 0.38 | 0.33 | 0.33 | -0.02 | -5.71% | 1,282,700 |
| Feb 14, 2025 | 0.32 | 0.36 | 0.30 | 0.35 | 0.04 | 12.90% | 1,729,148 |
| Feb 13, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.02 | 6.90% | 845,200 |
| Feb 12, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.00 | 0.00% | 446,200 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | -0.01 | -3.33% | 1,253,299 |
| Feb 10, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.01 | 3.45% | 620,414 |
| Feb 7, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | -0.01 | -3.33% | 1,416,003 |
| Feb 6, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 758,500 |
| Feb 5, 2025 | 0.32 | 0.32 | 0.27 | 0.30 | 0.00 | 0.00% | 527,686 |
| Feb 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 467,400 |
| Feb 3, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | -0.02 | -6.25% | 1,617,707 |
| Jan 31, 2025 | 0.33 | 0.33 | 0.28 | 0.32 | -0.01 | -3.03% | 2,447,034 |
| Jan 30, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00% | 751,400 |
| Jan 29, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | -0.01 | -2.94% | 839,200 |
| Jan 28, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | -0.01 | -2.86% | 912,100 |
| Jan 27, 2025 | 0.38 | 0.39 | 0.33 | 0.35 | -0.02 | -5.41% | 3,075,200 |
| Jan 24, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | -0.01 | -2.63% | 1,949,126 |
| Jan 23, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | -0.03 | -7.32% | 2,206,912 |
| Jan 22, 2025 | 0.41 | 0.43 | 0.38 | 0.41 | -0.01 | -2.38% | 2,253,830 |
| Jan 21, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | -0.02 | -4.55% | 2,676,400 |