-
5 DAY PERFORMANCE
-0.01% -
1 MONTH PERFORMANCE
-3.81% -
3 MONTH PERFORMANCE
-4.95% -
6 MONTH PERFORMANCE
+25.49%
GRIID Infrastructure Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2024 | $0.95 | $0.96 (1.06%) | $0.96 | $0.96 | 106,689 | $68.11 M |
| 10/29/2024 | $1.00 | $0.96 (-4.5%) | $1.04 | $0.96 | 109,500 | $67.75 M |
| 10/28/2024 | $1.03 | $0.92 (-10.37%) | $1.06 | $0.92 | 86,442 | $65.49 M |
| 10/25/2024 | $1.00 | $1.08 (8%) | $1.13 | $0.95 | 141,200 | $76.62 M |
| 10/24/2024 | $0.96 | $1.02 (5.99%) | $1.08 | $0.89 | 80,900 | $72.36 M |
| 10/23/2024 | $0.99 | $0.91 (-8.18%) | $0.99 | $0.88 | 30,900 | $64.49 M |
| 10/22/2024 | $0.99 | $1.00 (0.81%) | $1.01 | $0.96 | 45,621 | $70.80 M |
| 10/21/2024 | $1.04 | $1.00 (-4.33%) | $1.05 | $0.96 | 60,726 | $70.59 M |
| 10/18/2024 | $0.86 | $1.02 (18.07%) | $1.18 | $0.86 | 550,377 | $72.36 M |
| 10/17/2024 | $0.88 | $0.87 (-0.84%) | $0.88 | $0.84 | 25,401 | $61.90 M |
| 10/16/2024 | $0.82 | $0.89 (8.4%) | $0.90 | $0.78 | 43,020 | $63.14 M |
| 10/15/2024 | $0.79 | $0.82 (3.67%) | $0.86 | $0.79 | 26,000 | $58.17 M |
| 10/14/2024 | $0.75 | $0.83 (10.51%) | $0.84 | $0.75 | 107,935 | $58.80 M |
| 10/11/2024 | $0.78 | $0.77 (-1.56%) | $0.79 | $0.77 | 11,349 | $54.68 M |
| 10/10/2024 | $0.77 | $0.77 (0.13%) | $0.80 | $0.77 | 9,505 | $54.70 M |
| 10/09/2024 | $0.76 | $0.76 (0%) | $0.80 | $0.75 | 7,235 | $53.92 M |
| 10/08/2024 | $0.79 | $0.80 (1.2%) | $0.81 | $0.76 | 7,536 | $56.72 M |
| 10/07/2024 | $0.74 | $0.79 (5.84%) | $0.79 | $0.70 | 60,609 | $55.79 M |
| 10/04/2024 | $0.71 | $0.75 (4.7%) | $0.75 | $0.70 | 26,337 | $52.89 M |
| 10/03/2024 | $0.73 | $0.75 (2.73%) | $0.77 | $0.72 | 12,900 | $53.21 M |
| 10/02/2024 | $0.76 | $0.73 (-4.18%) | $0.76 | $0.72 | 21,478 | $51.65 M |
| 10/01/2024 | $0.75 | $0.76 (0.8%) | $0.81 | $0.71 | 32,000 | $53.92 M |
| 09/30/2024 | $0.77 | $0.77 (-0.13%) | $0.77 | $0.71 | 49,724 | $54.55 M |
| 09/27/2024 | $0.75 | $0.77 (2.67%) | $0.83 | $0.75 | 21,100 | $54.63 M |
| 09/26/2024 | $0.86 | $0.75 (-13.19%) | $0.90 | $0.75 | 142,100 | $53.21 M |
| 09/25/2024 | $0.85 | $0.87 (3.41%) | $0.89 | $0.79 | 39,916 | $61.99 M |
| 09/24/2024 | $0.83 | $0.87 (4.15%) | $0.89 | $0.83 | 25,604 | $61.60 M |
| 09/23/2024 | $0.88 | $0.87 (-1.02%) | $0.88 | $0.86 | 9,447 | $61.72 M |
| 09/20/2024 | $0.82 | $0.90 (9.8%) | $0.90 | $0.80 | 86,640 | $63.85 M |
| 09/19/2024 | $0.81 | $0.80 (-0.48%) | $0.81 | $0.77 | 93,943 | $57.02 M |
| 09/18/2024 | $0.81 | $0.80 (-2.05%) | $0.90 | $0.80 | 29,546 | $56.60 M |
| 09/17/2024 | $0.85 | $0.82 (-4.12%) | $0.85 | $0.81 | 28,410 | $57.82 M |
| 09/16/2024 | $0.87 | $0.85 (-1.67%) | $0.89 | $0.85 | 20,300 | $60.37 M |
| 09/13/2024 | $0.85 | $0.89 (5.15%) | $0.89 | $0.84 | 9,348 | $63.14 M |
| 09/12/2024 | $0.90 | $0.87 (-3.56%) | $0.90 | $0.84 | 7,513 | $61.58 M |
| 09/11/2024 | $0.82 | $0.90 (10.02%) | $0.90 | $0.82 | 12,300 | $63.85 M |
| 09/10/2024 | $0.85 | $0.90 (5.88%) | $0.90 | $0.83 | 5,665 | $63.85 M |
| 09/09/2024 | $0.88 | $0.90 (2.21%) | $0.90 | $0.83 | 26,200 | $63.85 M |
| 09/06/2024 | $0.83 | $0.90 (8.2%) | $0.90 | $0.82 | 11,437 | $63.78 M |
| 09/05/2024 | $0.86 | $0.87 (1.46%) | $0.90 | $0.82 | 18,446 | $61.75 M |
| 09/04/2024 | $0.83 | $0.86 (3.99%) | $0.87 | $0.83 | 21,904 | $60.87 M |
| 09/03/2024 | $0.88 | $0.84 (-4.55%) | $0.88 | $0.75 | 37,831 | $59.59 M |
| 08/30/2024 | $0.90 | $0.87 (-3.33%) | $0.90 | $0.85 | 36,100 | $61.72 M |
| 08/29/2024 | $0.88 | $0.90 (2.15%) | $0.97 | $0.87 | 24,500 | $63.85 M |
| 08/28/2024 | $0.94 | $0.89 (-4.83%) | $0.98 | $0.87 | 48,815 | $63.46 M |
| 08/27/2024 | $0.97 | $0.98 (0.98%) | $0.98 | $0.94 | 14,400 | $69.63 M |
| 08/26/2024 | $1.00 | $0.97 (-2.58%) | $1.00 | $0.97 | 20,745 | $68.96 M |
| 08/23/2024 | $1.00 | $1.00 (-0.21%) | $1.02 | $0.96 | 43,101 | $70.79 M |
| 08/22/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.98 | 51,814 | $71.65 M |