Gryphon Digital Mining, Inc. (GRYP) Charts

$1.31

$0.14 (11.97%)
Last update: 01:00 PM EST
Day's range
$1.07
Day's range
$1.33

5 DAY PERFORMANCE

+48.64%

1 MONTH PERFORMANCE

+23.58%

3 MONTH PERFORMANCE

+789.95%

6 MONTH PERFORMANCE

+216.12%

YEAR-TO-DATE PERFORMANCE

+226.93%

1 YEAR PERFORMANCE

+8.26%

Gryphon Digital Mining, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $1.12 $1.31 (16.96%) $1.33 $1.07 18.20 M $92.42 M
07/02/2025 $1.22 $1.17 (-4.1%) $1.36 $1.00 89.08 M $82.55 M
07/01/2025 $0.89 $0.90 (1.52%) $0.95 $0.85 35.59 M $63.58 M
06/30/2025 $0.82 $0.88 (7.36%) $0.88 $0.82 3.89 M $62.18 M
06/27/2025 $0.84 $0.82 (-2.98%) $0.86 $0.81 1.55 M $57.50 M
06/26/2025 $0.81 $0.84 (4.28%) $0.90 $0.81 1.95 M $59.46 M
06/25/2025 $0.91 $0.82 (-9.41%) $0.91 $0.81 2.17 M $57.90 M
06/24/2025 $0.83 $0.85 (3.14%) $0.89 $0.80 2.54 M $60.21 M
06/23/2025 $0.84 $0.80 (-4.75%) $0.84 $0.75 3.14 M $56.45 M
06/20/2025 $0.80 $0.86 (6.94%) $0.87 $0.80 3.88 M $60.36 M
06/18/2025 $0.90 $0.85 (-5.22%) $0.91 $0.84 3.62 M $60.18 M
06/17/2025 $0.99 $0.92 (-6.8%) $1.00 $0.91 3.23 M $65.10 M
06/16/2025 $0.99 $1.00 (1.01%) $1.04 $0.95 4.81 M $70.55 M
06/13/2025 $1.00 $0.94 (-6.17%) $1.01 $0.91 4.82 M $66.20 M
06/12/2025 $1.05 $1.03 (-1.9%) $1.06 $1.00 5.11 M $72.67 M
06/11/2025 $1.10 $1.08 (-1.82%) $1.14 $1.06 5.40 M $76.20 M
06/10/2025 $1.18 $1.14 (-3.39%) $1.20 $1.10 3.66 M $80.43 M
06/09/2025 $1.18 $1.17 (-0.85%) $1.24 $1.10 5.20 M $82.55 M
06/06/2025 $1.10 $1.11 (0.91%) $1.15 $1.09 2.72 M $78.31 M
06/05/2025 $1.13 $1.06 (-6.19%) $1.28 $1.03 8.50 M $74.79 M
06/04/2025 $1.10 $1.17 (6.36%) $1.22 $1.06 6.53 M $82.55 M
06/03/2025 $1.09 $1.12 (2.75%) $1.15 $1.05 3.92 M $79.02 M
06/02/2025 $1.13 $1.07 (-5.31%) $1.15 $1.06 2.88 M $75.49 M
05/30/2025 $0.95 $1.20 (26.3%) $1.20 $0.93 7.36 M $84.66 M
05/29/2025 $1.14 $0.99 (-12.82%) $1.14 $0.96 5.99 M $70.12 M
05/28/2025 $1.10 $1.10 (0%) $1.13 $1.03 7.82 M $77.61 M
05/27/2025 $1.33 $1.15 (-13.53%) $1.38 $1.15 9.27 M $81.14 M
05/23/2025 $1.19 $1.27 (6.72%) $1.29 $1.19 7.21 M $89.60 M
05/22/2025 $1.24 $1.32 (6.45%) $1.37 $1.13 14.20 M $93.13 M
05/21/2025 $1.35 $1.22 (-9.63%) $1.43 $1.16 21.10 M $86.08 M
05/20/2025 $1.35 $1.29 (-4.44%) $1.38 $1.20 14.21 M $91.01 M
05/19/2025 $1.39 $1.33 (-4.32%) $1.54 $1.23 29.45 M $93.84 M
05/16/2025 $1.06 $1.39 (31.13%) $1.50 $1.02 46.97 M $98.07 M
05/15/2025 $0.78 $1.07 (37%) $1.38 $0.69 150.35 M $75.49 M
05/14/2025 $1.01 $0.75 (-25.63%) $1.03 $0.75 33.94 M $52.99 M
05/13/2025 $1.60 $1.28 (-20%) $1.62 $1.25 55.02 M $90.31 M
05/12/2025 $2.21 $1.42 (-35.75%) $2.93 $1.36 270.77 M $100.19 M
05/09/2025 $0.43 $0.52 (21.13%) $0.53 $0.39 4.39 M $27.56 M
05/08/2025 $0.39 $0.41 (5.92%) $0.43 $0.33 2.61 M $21.61 M
05/07/2025 $0.39 $0.38 (-2.56%) $0.44 $0.36 2.42 M $20.14 M
05/06/2025 $0.33 $0.38 (14.23%) $0.40 $0.30 2.73 M $20.25 M
05/05/2025 $0.28 $0.33 (17.86%) $0.38 $0.26 2.32 M $17.49 M
05/02/2025 $0.28 $0.28 (1.3%) $0.29 $0.27 898.70 K $14.84 M
05/01/2025 $0.23 $0.27 (13.95%) $0.28 $0.23 762.00 K $14.07 M
04/30/2025 $0.27 $0.24 (-12.59%) $0.27 $0.24 457.40 K $12.51 M
04/29/2025 $0.28 $0.27 (-3.79%) $0.28 $0.25 461.30 K $14.28 M
04/28/2025 $0.31 $0.29 (-7.55%) $0.32 $0.27 1.74 M $15.19 M
04/25/2025 $0.25 $0.29 (18.84%) $0.30 $0.24 2.59 M $12.35 M
04/24/2025 $0.21 $0.24 (14.44%) $0.24 $0.20 2.22 M $9.93 M
04/23/2025 $0.18 $0.20 (15.97%) $0.21 $0.16 1.93 M $8.58 M
04/22/2025 $0.15 $0.18 (17.33%) $0.18 $0.15 2.11 M $7.38 M
04/21/2025 $0.16 $0.14 (-9.6%) $0.16 $0.14 355.90 K $6.00 M
04/17/2025 $0.14 $0.16 (9.23%) $0.16 $0.14 438.13 K $6.50 M
04/16/2025 $0.16 $0.14 (-8.39%) $0.16 $0.13 967.71 K $5.95 M
04/15/2025 $0.16 $0.16 (0.13%) $0.17 $0.15 248.63 K $6.57 M
04/14/2025 $0.17 $0.16 (-3.51%) $0.17 $0.15 236.25 K $6.68 M
04/11/2025 $0.16 $0.16 (-1.26%) $0.16 $0.14 416.60 K $6.58 M
04/10/2025 $0.14 $0.15 (4.24%) $0.16 $0.14 697.91 K $6.29 M
04/09/2025 $0.13 $0.15 (10.19%) $0.15 $0.13 942.90 K $6.12 M
04/08/2025 $0.15 $0.13 (-11.95%) $0.15 $0.13 463.30 K $5.65 M
04/07/2025 $0.13 $0.14 (8.62%) $0.15 $0.13 1.15 M $5.92 M