5 DAY PERFORMANCE
-19.89%
1 MONTH PERFORMANCE
+48.71%
3 MONTH PERFORMANCE
-25.15%
6 MONTH PERFORMANCE
-55.68%
YEAR-TO-DATE PERFORMANCE
-41.10%
1 YEAR PERFORMANCE
-84.05%
Gryphon Digital Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.27 | $0.24 (-12.59%) | $0.27 | $0.24 | 443,892 | $9.89 M |
| 04/29/2025 | $0.28 | $0.27 (-3.79%) | $0.28 | $0.25 | 461,300 | $11.29 M |
| 04/28/2025 | $0.31 | $0.29 (-7.55%) | $0.32 | $0.27 | 1.74 M | $12.01 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 | 355,900 | $6.00 M |
| 04/17/2025 | $0.14 | $0.16 (9.23%) | $0.16 | $0.14 | 438,130 | $6.50 M |
| 04/16/2025 | $0.16 | $0.14 (-8.39%) | $0.16 | $0.13 | 967,708 | $5.95 M |
| 04/15/2025 | $0.16 | $0.16 (0.13%) | $0.17 | $0.15 | 248,630 | $6.57 M |
| 04/14/2025 | $0.17 | $0.16 (-3.51%) | $0.17 | $0.15 | 236,247 | $6.68 M |
| 04/11/2025 | $0.16 | $0.16 (-1.26%) | $0.16 | $0.14 | 416,600 | $6.58 M |
| 04/10/2025 | $0.14 | $0.15 (4.24%) | $0.16 | $0.14 | 697,908 | $6.29 M |
| 04/09/2025 | $0.13 | $0.15 (10.19%) | $0.15 | $0.13 | 942,900 | $6.12 M |
| 04/08/2025 | $0.15 | $0.13 (-11.95%) | $0.15 | $0.13 | 463,300 | $5.65 M |
| 04/07/2025 | $0.13 | $0.14 (8.62%) | $0.15 | $0.13 | 1.15 M | $5.92 M |
| 04/04/2025 | $0.16 | $0.15 (-8.74%) | $0.17 | $0.14 | 590,235 | $6.17 M |
| 04/03/2025 | $0.17 | $0.16 (-7.97%) | $0.17 | $0.15 | 584,439 | $6.58 M |
| 04/02/2025 | $0.15 | $0.18 (14.36%) | $0.18 | $0.15 | 433,025 | $7.38 M |
| 04/01/2025 | $0.17 | $0.16 (-6.32%) | $0.17 | $0.15 | 584,100 | $6.65 M |
| 03/31/2025 | $0.17 | $0.17 (1.07%) | $0.18 | $0.15 | 1.02 M | $7.12 M |
| 03/28/2025 | $0.19 | $0.16 (-12.39%) | $0.19 | $0.16 | 479,703 | $6.90 M |
| 03/27/2025 | $0.17 | $0.19 (8.77%) | $0.19 | $0.17 | 582,232 | $7.55 M |
| 03/26/2025 | $0.18 | $0.18 (-4.1%) | $0.19 | $0.16 | 625,102 | $7.12 M |
| 03/25/2025 | $0.20 | $0.18 (-8.4%) | $0.22 | $0.18 | 860,531 | $7.44 M |
| 03/24/2025 | $0.20 | $0.19 (-5.72%) | $0.21 | $0.19 | 302,800 | $7.83 M |
| 03/21/2025 | $0.20 | $0.19 (-2.8%) | $0.21 | $0.19 | 370,900 | $7.89 M |
| 03/20/2025 | $0.19 | $0.20 (3.56%) | $0.21 | $0.19 | 303,000 | $8.04 M |
| 03/19/2025 | $0.20 | $0.19 (-3.5%) | $0.22 | $0.19 | 661,330 | $7.84 M |
| 03/18/2025 | $0.22 | $0.20 (-8.26%) | $0.22 | $0.19 | 799,044 | $8.03 M |
| 03/17/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.21 | 348,837 | $8.77 M |
| 03/14/2025 | $0.20 | $0.21 (5.67%) | $0.22 | $0.20 | 778,731 | $8.41 M |
| 03/13/2025 | $0.20 | $0.19 (-2.07%) | $0.20 | $0.19 | 291,500 | $7.87 M |
| 03/12/2025 | $0.21 | $0.19 (-6.47%) | $0.21 | $0.19 | 446,800 | $7.86 M |
| 03/11/2025 | $0.19 | $0.21 (11.58%) | $0.22 | $0.18 | 931,715 | $8.61 M |
| 03/10/2025 | $0.22 | $0.19 (-13.43%) | $0.23 | $0.19 | 1.18 M | $7.77 M |
| 03/07/2025 | $0.25 | $0.23 (-6.02%) | $0.25 | $0.21 | 1.10 M | $9.50 M |
| 03/06/2025 | $0.26 | $0.24 (-8.23%) | $0.26 | $0.24 | 363,029 | $9.69 M |
| 03/05/2025 | $0.26 | $0.26 (-0.08%) | $0.27 | $0.25 | 217,512 | $10.65 M |
| 03/04/2025 | $0.26 | $0.27 (4.24%) | $0.27 | $0.23 | 723,900 | $10.99 M |
| 03/03/2025 | $0.30 | $0.27 (-8.27%) | $0.32 | $0.26 | 1.31 M | $10.99 M |
| 02/28/2025 | $0.28 | $0.28 (0.14%) | $0.29 | $0.27 | 655,255 | $11.33 M |
| 02/27/2025 | $0.29 | $0.29 (-0.79%) | $0.29 | $0.28 | 463,739 | $11.68 M |
| 02/26/2025 | $0.27 | $0.29 (7.59%) | $0.30 | $0.26 | 512,560 | $11.97 M |
| 02/25/2025 | $0.28 | $0.27 (-4.26%) | $0.29 | $0.26 | 885,100 | $10.96 M |
| 02/24/2025 | $0.31 | $0.29 (-5.43%) | $0.31 | $0.28 | 691,206 | $11.81 M |
| 02/21/2025 | $0.35 | $0.31 (-10.12%) | $0.35 | $0.30 | 595,848 | $12.62 M |
| 02/20/2025 | $0.34 | $0.33 (-2.29%) | $0.35 | $0.32 | 319,015 | $13.50 M |
| 02/19/2025 | $0.33 | $0.35 (3.98%) | $0.37 | $0.32 | 1.20 M | $14.10 M |
| 02/18/2025 | $0.35 | $0.33 (-3.24%) | $0.38 | $0.33 | 1.28 M | $13.56 M |
| 02/14/2025 | $0.32 | $0.35 (11.41%) | $0.36 | $0.30 | 1.73 M | $14.31 M |
| 02/13/2025 | $0.30 | $0.31 (3.33%) | $0.31 | $0.29 | 845,200 | $12.59 M |
| 02/12/2025 | $0.28 | $0.29 (4.69%) | $0.30 | $0.27 | 446,200 | $11.88 M |
| 02/11/2025 | $0.30 | $0.29 (-3.5%) | $0.30 | $0.27 | 1.25 M | $11.77 M |
| 02/10/2025 | $0.30 | $0.30 (0.61%) | $0.31 | $0.28 | 620,414 | $12.11 M |
| 02/07/2025 | $0.30 | $0.29 (-3.02%) | $0.31 | $0.28 | 1.42 M | $11.86 M |
| 02/06/2025 | $0.30 | $0.30 (1.31%) | $0.32 | $0.30 | 758,500 | $12.23 M |
| 02/05/2025 | $0.32 | $0.30 (-5.56%) | $0.32 | $0.27 | 527,686 | $12.08 M |
| 02/04/2025 | $0.30 | $0.30 (1.23%) | $0.31 | $0.30 | 467,400 | $12.36 M |
| 02/03/2025 | $0.28 | $0.30 (4.81%) | $0.30 | $0.27 | 1.62 M | $12.13 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.
