-
5 DAY PERFORMANCE
-1.33% -
1 MONTH PERFORMANCE
-1.22% -
3 MONTH PERFORMANCE
-22.78% -
6 MONTH PERFORMANCE
-12.25% -
YEAR-TO-DATE PERFORMANCE
-16.70% -
1 YEAR PERFORMANCE
+40.95%
Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.73 | $8.78 (0.57%) | $9.00 | $8.73 | 16,186 | $19.53 M |
| 09/26/2024 | $8.72 | $8.75 (0.34%) | $9.16 | $8.72 | 1,700 | $19.43 M |
| 09/25/2024 | $8.94 | $8.73 (-2.35%) | $8.94 | $8.61 | 26,714 | $18.24 M |
| 09/24/2024 | $8.52 | $9.00 (5.63%) | $9.00 | $8.50 | 9,521 | $18.24 M |
| 09/23/2024 | $8.90 | $8.61 (-3.26%) | $8.90 | $8.30 | 17,120 | $17.64 M |
| 09/20/2024 | $9.00 | $8.90 (-1.11%) | $9.00 | $8.80 | 11,400 | $17.84 M |
| 09/19/2024 | $8.91 | $9.12 (2.36%) | $9.29 | $8.91 | 6,847 | $17.64 M |
| 09/18/2024 | $8.80 | $8.78 (-0.23%) | $8.80 | $8.70 | 14,000 | $17.64 M |
| 09/17/2024 | $8.85 | $8.99 (1.58%) | $8.99 | $8.82 | 7,215 | $18.74 M |
| 09/16/2024 | $8.89 | $8.87 (-0.22%) | $8.95 | $8.87 | 6,000 | $17.94 M |
| 09/13/2024 | $9.40 | $8.95 (-4.79%) | $9.40 | $8.86 | 5,143 | $18.84 M |
| 09/12/2024 | $9.15 | $9.09 (-0.66%) | $9.15 | $9.07 | 6,949 | $17.94 M |
| 09/11/2024 | $9.10 | $9.09 (-0.11%) | $9.10 | $9.01 | 12,140 | $18.64 M |
| 09/10/2024 | $9.07 | $9.00 (-0.77%) | $9.13 | $8.93 | 4,043 | $19.63 M |
| 09/09/2024 | $8.57 | $9.00 (5.02%) | $9.10 | $8.57 | 4,242 | $18.84 M |
| 09/06/2024 | $8.91 | $8.47 (-4.94%) | $8.91 | $8.47 | 2,200 | $16.94 M |
| 09/05/2024 | $8.90 | $8.90 (0%) | $9.00 | $8.79 | 2,200 | $16.84 M |
| 09/04/2024 | $8.82 | $8.81 (-0.11%) | $8.82 | $8.80 | 2,915 | $16.94 M |
| 09/03/2024 | $8.90 | $8.82 (-0.9%) | $8.90 | $8.82 | 718 | $17.64 M |
| 08/30/2024 | $8.80 | $9.08 (3.18%) | $9.10 | $8.70 | 3,124 | $18.94 M |
| 08/29/2024 | $8.75 | $8.99 (2.74%) | $9.00 | $8.70 | 1,636 | $19.63 M |
| 08/28/2024 | $9.12 | $8.74 (-4.17%) | $9.12 | $8.52 | 12,323 | $18.94 M |
| 08/27/2024 | $9.40 | $9.21 (-2.02%) | $9.40 | $9.21 | 800 | $20.33 M |
| 08/26/2024 | $9.48 | $9.26 (-2.32%) | $9.48 | $9.00 | 8,400 | $21.83 M |
| 08/23/2024 | $9.04 | $9.13 (1%) | $9.13 | $9.02 | 10,200 | $21.73 M |
| 08/22/2024 | $8.98 | $9.09 (1.22%) | $9.09 | $8.66 | 11,200 | $20.23 M |
| 08/21/2024 | $8.95 | $8.91 (-0.45%) | $9.05 | $8.60 | 11,900 | $22.02 M |
| 08/20/2024 | $9.10 | $8.99 (-1.21%) | $9.14 | $8.45 | 21,400 | $19.43 M |
| 08/19/2024 | $8.50 | $8.75 (2.94%) | $9.00 | $8.50 | 7,201 | $19.04 M |
| 08/16/2024 | $9.00 | $8.99 (-0.11%) | $9.55 | $8.96 | 16,300 | $18.34 M |
| 08/15/2024 | $9.68 | $8.96 (-7.44%) | $9.68 | $8.90 | 20,700 | $16.84 M |
| 08/14/2024 | $9.76 | $9.68 (-0.82%) | $9.88 | $9.52 | 5,400 | $18.24 M |
| 08/13/2024 | $9.72 | $9.50 (-2.26%) | $9.74 | $9.50 | 5,234 | $18.94 M |
| 08/12/2024 | $10.03 | $9.30 (-7.28%) | $10.14 | $9.30 | 5,800 | $18.64 M |
| 08/09/2024 | $9.99 | $9.93 (-0.6%) | $9.99 | $9.93 | 518 | $19.18 M |
| 08/08/2024 | $10.07 | $9.68 (-3.87%) | $10.07 | $9.25 | 6,500 | $19.65 M |
| 08/07/2024 | $10.18 | $10.01 (-1.67%) | $10.18 | $10.00 | 5,209 | $18.51 M |
| 08/06/2024 | $9.96 | $10.00 (0.4%) | $10.25 | $9.96 | 4,900 | $19.46 M |
| 08/05/2024 | $10.27 | $10.17 (-0.97%) | $10.27 | $10.00 | 3,440 | $19.37 M |
| 08/02/2024 | $10.43 | $9.71 (-6.9%) | $10.68 | $9.71 | 12,702 | $21.74 M |
| 08/01/2024 | $10.67 | $10.43 (-2.25%) | $10.84 | $10.32 | 5,949 | $23.74 M |
| 07/31/2024 | $10.44 | $10.50 (0.57%) | $10.84 | $10.26 | 4,200 | $26.01 M |
| 07/30/2024 | $10.65 | $10.55 (-0.94%) | $10.65 | $10.45 | 6,279 | $25.06 M |
| 07/29/2024 | $10.27 | $10.39 (1.17%) | $10.39 | $10.27 | 2,300 | $26.11 M |
| 07/26/2024 | $10.37 | $10.22 (-1.45%) | $10.46 | $10.22 | 1,135 | $26.30 M |
| 07/25/2024 | $10.18 | $10.14 (-0.39%) | $10.18 | $10.14 | 1,839 | $25.16 M |
| 07/24/2024 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 0 | $25.54 M |
| 07/23/2024 | $10.18 | $10.14 (-0.39%) | $10.69 | $10.14 | 4,000 | $27.63 M |
| 07/22/2024 | $10.15 | $10.30 (1.48%) | $10.30 | $10.15 | 1,691 | $28.77 M |
| 07/19/2024 | $10.16 | $10.15 (-0.1%) | $10.35 | $10.15 | 2,898 | $29.81 M |
| 07/18/2024 | $10.49 | $10.07 (-4%) | $10.69 | $10.07 | 4,460 | $28.10 M |
| 07/17/2024 | $10.84 | $10.39 (-4.15%) | $10.84 | $10.39 | 2,990 | $30.76 M |
| 07/16/2024 | $10.54 | $10.54 (0%) | $10.54 | $10.52 | 780 | $32.94 M |
| 07/15/2024 | $10.84 | $10.25 (-5.44%) | $10.84 | $10.25 | 9,208 | $29.24 M |
| 07/12/2024 | $11.00 | $11.28 (2.55%) | $11.46 | $10.90 | 6,769 | $28.01 M |
| 07/11/2024 | $10.91 | $11.00 (0.82%) | $11.21 | $10.91 | 3,422 | $26.58 M |
| 07/10/2024 | $10.91 | $10.91 (0%) | $10.93 | $10.91 | 1,676 | $27.44 M |
| 07/09/2024 | $10.95 | $10.86 (-0.82%) | $10.95 | $10.86 | 895 | $27.82 M |
| 07/08/2024 | $11.25 | $10.61 (-5.69%) | $11.25 | $10.50 | 4,960 | $29.34 M |
| 07/05/2024 | $11.45 | $10.88 (-4.98%) | $11.45 | $10.88 | 1,362 | $29.43 M |
| 07/03/2024 | $11.50 | $10.96 (-4.7%) | $11.50 | $10.95 | 1,795 | $30.19 M |
| 07/02/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.23 | 8,543 | $28.96 M |
| 07/01/2024 | $11.20 | $10.95 (-2.23%) | $11.46 | $10.95 | 3,149 | $30.19 M |