-
5 DAY PERFORMANCE
-1.33% -
1 MONTH PERFORMANCE
-14.94% -
3 MONTH PERFORMANCE
-38.84% -
6 MONTH PERFORMANCE
-45.19%
GRIID Infrastructure Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.77 | $0.77 (-0.13%) | $0.77 | $0.71 | 49,185 | $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 |
| 08/21/2024 | $1.00 | $1.00 (-0.01%) | $1.01 | $0.98 | 34,900 | $70.93 M |
| 08/20/2024 | $0.96 | $1.02 (6.25%) | $1.03 | $0.96 | 38,626 | $72.36 M |
| 08/19/2024 | $0.98 | $1.02 (4.08%) | $1.02 | $0.96 | 24,811 | $72.36 M |
| 08/16/2024 | $1.01 | $0.97 (-3.96%) | $1.01 | $0.95 | 51,120 | $68.81 M |
| 08/15/2024 | $0.99 | $1.00 (1.01%) | $1.05 | $0.99 | 85,738 | $67.66 M |
| 08/14/2024 | $0.94 | $1.01 (7.33%) | $1.07 | $0.94 | 44,502 | $68.34 M |
| 08/13/2024 | $0.97 | $0.97 (0.23%) | $1.01 | $0.97 | 60,144 | $65.78 M |
| 08/12/2024 | $1.02 | $1.00 (-2.18%) | $1.02 | $0.94 | 38,900 | $67.51 M |
| 08/09/2024 | $1.01 | $1.00 (-1.24%) | $1.06 | $0.97 | 112,300 | $67.49 M |
| 08/08/2024 | $1.00 | $1.02 (2%) | $1.07 | $0.99 | 78,766 | $69.02 M |
| 08/07/2024 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.97 | 31,116 | $66.99 M |
| 08/06/2024 | $0.99 | $1.05 (6.06%) | $1.10 | $0.93 | 133,800 | $71.05 M |
| 08/05/2024 | $0.87 | $0.96 (10.21%) | $1.02 | $0.85 | 172,882 | $64.96 M |
| 08/02/2024 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.03 | 137,620 | $78.97 M |
| 08/01/2024 | $1.11 | $1.12 (0.9%) | $1.19 | $1.07 | 432,047 | $84.23 M |
| 07/31/2024 | $1.07 | $1.07 (0%) | $1.12 | $1.06 | 126,677 | $76.91 M |
| 07/30/2024 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.05 | 142,900 | $77.63 M |
| 07/29/2024 | $1.11 | $1.12 (0.9%) | $1.15 | $1.05 | 199,508 | $80.50 M |
| 07/26/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 37,801 | $79.06 M |
| 07/25/2024 | $1.06 | $1.10 (3.77%) | $1.12 | $1.01 | 282,700 | $79.06 M |
| 07/24/2024 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.07 | 170,241 | $78.34 M |
| 07/23/2024 | $1.10 | $1.14 (3.64%) | $1.18 | $1.09 | 303,400 | $81.94 M |
| 07/22/2024 | $1.14 | $1.12 (-1.75%) | $1.19 | $1.08 | 210,833 | $80.50 M |
| 07/19/2024 | $1.07 | $1.14 (6.54%) | $1.14 | $1.03 | 459,035 | $81.94 M |
| 07/18/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.05 | 358,382 | $76.91 M |
| 07/17/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 300,315 | $84.40 M |
| 07/16/2024 | $1.15 | $1.15 (0%) | $1.19 | $1.10 | 320,183 | $85.89 M |
| 07/15/2024 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.12 | 302,601 | $85.14 M |
| 07/12/2024 | $1.14 | $1.13 (-0.88%) | $1.24 | $1.10 | 627,674 | $81.22 M |
| 07/11/2024 | $1.10 | $1.14 (3.64%) | $1.17 | $1.09 | 385,906 | $81.94 M |
| 07/10/2024 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.06 | 314,207 | $79.06 M |
| 07/09/2024 | $1.13 | $1.13 (0%) | $1.17 | $1.11 | 424,200 | $81.22 M |
| 07/08/2024 | $1.34 | $1.16 (-13.43%) | $1.36 | $1.14 | 567,884 | $83.38 M |
| 07/05/2024 | $1.18 | $1.31 (11.02%) | $1.36 | $1.16 | 792,864 | $107.90 M |
| 07/03/2024 | $1.22 | $1.23 (0.82%) | $1.28 | $1.12 | 857,426 | $87.79 M |
| 07/02/2024 | $1.16 | $1.21 (4.31%) | $1.28 | $1.10 | 1.46 M | $86.36 M |
| 07/01/2024 | $1.09 | $1.21 (11.01%) | $1.37 | $1.02 | 5.22 M | $86.36 M |