5 DAY PERFORMANCE
-17.91%
1 MONTH PERFORMANCE
+47.16%
3 MONTH PERFORMANCE
-19.12%
6 MONTH PERFORMANCE
-51.75%
YEAR-TO-DATE PERFORMANCE
-29.03%
1 YEAR PERFORMANCE
-58.96%
Greenidge Generation Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.09 | $1.09 (0.04%) | $1.13 | $1.08 | 142,527 | $14.23 M |
| 04/30/2025 | $1.05 | $1.07 (1.9%) | $1.09 | $0.96 | 140,294 | $13.84 M |
| 04/29/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.04 | 194,018 | $13.84 M |
| 04/28/2025 | $1.39 | $1.11 (-20.14%) | $1.39 | $1.05 | 1.13 M | $14.36 M |
| 04/25/2025 | $0.89 | $1.34 (50.56%) | $1.36 | $0.89 | 5.84 M | $14.08 M |
| 04/24/2025 | $0.79 | $0.86 (8.53%) | $0.86 | $0.79 | 169,630 | $9.01 M |
| 04/23/2025 | $0.74 | $0.80 (7.97%) | $0.87 | $0.65 | 362,528 | $8.39 M |
| 04/22/2025 | $0.62 | $0.72 (15.44%) | $0.73 | $0.62 | 152,000 | $7.53 M |
| 04/21/2025 | $0.66 | $0.63 (-4.18%) | $0.68 | $0.61 | 56,003 | $6.62 M |
| 04/17/2025 | $0.64 | $0.66 (3.71%) | $0.66 | $0.63 | 55,856 | $6.93 M |
| 04/16/2025 | $0.63 | $0.64 (1.24%) | $0.65 | $0.62 | 66,700 | $6.68 M |
| 04/15/2025 | $0.68 | $0.65 (-4.78%) | $0.69 | $0.63 | 82,192 | $6.80 M |
| 04/14/2025 | $0.65 | $0.68 (4.31%) | $0.68 | $0.65 | 31,856 | $7.12 M |
| 04/11/2025 | $0.60 | $0.65 (7.73%) | $0.66 | $0.60 | 198,930 | $6.79 M |
| 04/10/2025 | $0.61 | $0.60 (-1.98%) | $0.64 | $0.59 | 163,726 | $6.29 M |
| 04/09/2025 | $0.61 | $0.60 (-0.4%) | $0.64 | $0.58 | 212,600 | $6.33 M |
| 04/08/2025 | $0.64 | $0.60 (-6.61%) | $0.64 | $0.59 | 79,270 | $6.28 M |
| 04/07/2025 | $0.60 | $0.60 (-0.07%) | $0.67 | $0.58 | 339,417 | $6.31 M |
| 04/04/2025 | $0.72 | $0.68 (-6.25%) | $0.73 | $0.67 | 164,492 | $7.19 M |
| 04/03/2025 | $0.72 | $0.73 (0.89%) | $0.75 | $0.70 | 123,321 | $7.73 M |
| 04/02/2025 | $0.75 | $0.76 (0.73%) | $0.78 | $0.75 | 74,000 | $8.05 M |
| 04/01/2025 | $0.75 | $0.75 (-0.28%) | $0.79 | $0.73 | 159,330 | $7.85 M |
| 03/31/2025 | $0.82 | $0.73 (-10.19%) | $0.82 | $0.71 | 294,935 | $7.71 M |
| 03/28/2025 | $0.81 | $0.82 (1.62%) | $0.87 | $0.80 | 173,221 | $8.65 M |
| 03/27/2025 | $0.80 | $0.86 (7.66%) | $0.90 | $0.80 | 150,558 | $9.16 M |
| 03/26/2025 | $0.87 | $0.85 (-1.62%) | $0.87 | $0.85 | 91,021 | $9.08 M |
| 03/25/2025 | $0.87 | $0.88 (0.67%) | $0.88 | $0.84 | 151,900 | $9.37 M |
| 03/24/2025 | $0.91 | $0.88 (-3.09%) | $0.93 | $0.84 | 276,400 | $9.39 M |
| 03/21/2025 | $0.86 | $0.89 (4.08%) | $0.95 | $0.86 | 125,100 | $9.48 M |
| 03/20/2025 | $0.91 | $0.93 (2.03%) | $0.94 | $0.90 | 108,100 | $9.90 M |
| 03/19/2025 | $0.86 | $0.94 (9.33%) | $0.96 | $0.85 | 114,940 | $10.02 M |
| 03/18/2025 | $0.88 | $0.85 (-3.19%) | $0.88 | $0.84 | 60,538 | $9.06 M |
| 03/17/2025 | $0.82 | $0.89 (8.34%) | $0.92 | $0.82 | 161,530 | $9.46 M |
| 03/14/2025 | $0.77 | $0.81 (5.79%) | $0.81 | $0.77 | 69,390 | $8.68 M |
| 03/13/2025 | $0.77 | $0.76 (-1.3%) | $0.81 | $0.75 | 66,800 | $8.10 M |
| 03/12/2025 | $0.82 | $0.79 (-4.23%) | $0.83 | $0.74 | 159,340 | $8.37 M |
| 03/11/2025 | $0.80 | $0.81 (1.5%) | $0.82 | $0.77 | 96,290 | $8.65 M |
| 03/10/2025 | $0.84 | $0.77 (-7.75%) | $0.86 | $0.75 | 100,109 | $8.21 M |
| 03/07/2025 | $0.96 | $0.86 (-10.24%) | $0.99 | $0.85 | 203,400 | $9.18 M |
| 03/06/2025 | $0.89 | $0.94 (5.38%) | $0.95 | $0.82 | 136,188 | $9.99 M |
| 03/05/2025 | $0.83 | $0.87 (4.82%) | $0.89 | $0.81 | 89,700 | $9.27 M |
| 03/04/2025 | $0.80 | $0.81 (1%) | $0.83 | $0.73 | 218,508 | $8.61 M |
| 03/03/2025 | $1.00 | $0.81 (-19.01%) | $1.00 | $0.81 | 276,800 | $8.63 M |
| 02/28/2025 | $0.91 | $0.86 (-4.56%) | $0.94 | $0.86 | 150,536 | $9.20 M |
| 02/27/2025 | $0.95 | $0.91 (-4.74%) | $0.97 | $0.91 | 136,000 | $9.64 M |
| 02/26/2025 | $0.95 | $0.95 (-0.63%) | $1.04 | $0.93 | 165,400 | $10.11 M |
| 02/25/2025 | $1.04 | $0.95 (-8.66%) | $1.04 | $0.94 | 348,312 | $10.12 M |
| 02/24/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.02 | 194,011 | $11.29 M |
| 02/21/2025 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.06 | 114,400 | $11.50 M |
| 02/20/2025 | $1.09 | $1.11 (1.83%) | $1.13 | $1.09 | 88,803 | $11.82 M |
| 02/19/2025 | $1.07 | $1.10 (2.8%) | $1.11 | $1.06 | 98,946 | $11.72 M |
| 02/18/2025 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.06 | 172,519 | $11.40 M |
| 02/14/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.06 | 139,500 | $11.61 M |
| 02/13/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.03 | 196,260 | $11.61 M |
| 02/12/2025 | $1.00 | $1.09 (9%) | $1.12 | $1.00 | 169,204 | $11.61 M |
| 02/11/2025 | $1.08 | $1.05 (-2.78%) | $1.13 | $1.03 | 262,600 | $11.18 M |
| 02/10/2025 | $1.13 | $1.08 (-4.42%) | $1.19 | $1.07 | 372,319 | $11.50 M |
| 02/07/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.09 | 393,698 | $12.14 M |
| 02/06/2025 | $1.20 | $1.19 (-0.83%) | $1.26 | $1.17 | 310,100 | $12.68 M |
| 02/05/2025 | $1.28 | $1.19 (-7.03%) | $1.28 | $1.17 | 343,343 | $12.68 M |
| 02/04/2025 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.24 | 275,417 | $13.63 M |
| 02/03/2025 | $1.29 | $1.33 (3.1%) | $1.36 | $1.26 | 261,714 | $14.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
