Gryphon Digital Mining, Inc. (GRYP) Charts

$0.31

south_east
-$0.02 (-6.5%)
Day's range
$0.3
Day's range
$0.35

5 DAY PERFORMANCE

-11.80%

1 MONTH PERFORMANCE

-23.45%

3 MONTH PERFORMANCE

-54.78%

6 MONTH PERFORMANCE

-58.06%

YEAR-TO-DATE PERFORMANCE

-22.44%

1 YEAR PERFORMANCE

-86.89%

Gryphon Digital Mining, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $0.35 $0.31 (-10.12%) $0.35 $0.30 587,883 $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
01/31/2025 $0.33 $0.32 (-4.45%) $0.33 $0.28 2.45 M $12.80 M
01/30/2025 $0.35 $0.33 (-4.95%) $0.35 $0.32 751,400 $13.32 M
01/29/2025 $0.33 $0.33 (-0.27%) $0.35 $0.30 839,200 $13.45 M
01/28/2025 $0.33 $0.34 (2.22%) $0.35 $0.32 912,100 $13.81 M
01/27/2025 $0.38 $0.35 (-8.84%) $0.39 $0.33 3.08 M $14.07 M
01/24/2025 $0.38 $0.37 (-2.11%) $0.40 $0.36 1.95 M $15.11 M
01/23/2025 $0.40 $0.38 (-5.33%) $0.40 $0.37 2.21 M $15.43 M
01/22/2025 $0.41 $0.41 (-0.93%) $0.43 $0.38 2.25 M $16.49 M
01/21/2025 $0.44 $0.42 (-5.22%) $0.45 $0.40 2.68 M $16.90 M
01/17/2025 $0.43 $0.44 (2.38%) $0.44 $0.40 2.29 M $17.67 M
01/16/2025 $0.44 $0.44 (0.32%) $0.44 $0.41 1.72 M $17.72 M
01/15/2025 $0.42 $0.43 (3.1%) $0.44 $0.39 3.03 M $17.58 M
01/14/2025 $0.40 $0.44 (10.75%) $0.47 $0.40 4.51 M $17.99 M
01/13/2025 $0.44 $0.40 (-10.03%) $0.46 $0.38 9.67 M $16.10 M
01/10/2025 $0.46 $0.45 (-2.53%) $0.57 $0.35 92.58 M $18.34 M
01/08/2025 $0.41 $0.38 (-6.86%) $0.41 $0.35 743,700 $15.32 M
01/07/2025 $0.44 $0.40 (-8.11%) $0.45 $0.39 602,500 $16.38 M
01/06/2025 $0.43 $0.42 (-2.23%) $0.45 $0.42 772,502 $17.07 M
01/03/2025 $0.40 $0.41 (3.6%) $0.43 $0.40 514,100 $16.83 M
01/02/2025 $0.40 $0.40 (0.3%) $0.40 $0.37 755,900 $16.21 M
12/31/2024 $0.40 $0.40 (-0.67%) $0.41 $0.35 1.93 M $16.27 M
12/30/2024 $0.46 $0.40 (-12.2%) $0.46 $0.39 1.16 M $16.37 M
12/27/2024 $0.45 $0.45 (-0.24%) $0.48 $0.43 531,211 $18.42 M
12/26/2024 $0.42 $0.44 (5.05%) $0.46 $0.41 568,647 $18.06 M
12/24/2024 $0.42 $0.43 (2.8%) $0.43 $0.41 273,300 $17.44 M
12/23/2024 $0.45 $0.43 (-4.04%) $0.46 $0.42 526,705 $17.34 M
12/20/2024 $0.46 $0.45 (-2.96%) $0.50 $0.43 1.37 M $18.13 M
12/19/2024 $0.42 $0.46 (9.67%) $0.49 $0.39 1.32 M $18.71 M
12/18/2024 $0.53 $0.38 (-27.75%) $0.54 $0.38 2.37 M $15.55 M
12/17/2024 $0.53 $0.48 (-10.03%) $0.55 $0.47 1.17 M $19.37 M
12/16/2024 $0.58 $0.51 (-12.26%) $0.59 $0.50 1.39 M $20.67 M
12/13/2024 $0.59 $0.55 (-5.36%) $0.60 $0.55 439,996 $22.52 M
12/12/2024 $0.59 $0.59 (-0.93%) $0.61 $0.55 577,700 $23.82 M
12/11/2024 $0.58 $0.60 (2.59%) $0.61 $0.52 1.01 M $24.16 M
12/10/2024 $0.61 $0.58 (-4.82%) $0.63 $0.56 620,842 $23.42 M
12/09/2024 $0.68 $0.59 (-12.86%) $0.68 $0.57 1.01 M $23.90 M
12/06/2024 $0.68 $0.65 (-4.46%) $0.69 $0.62 797,300 $26.37 M
12/05/2024 $0.71 $0.68 (-4.27%) $0.73 $0.66 856,400 $27.60 M
12/04/2024 $0.69 $0.68 (-1.06%) $0.72 $0.64 1.11 M $27.73 M
12/03/2024 $0.70 $0.67 (-3.35%) $0.70 $0.65 366,649 $27.38 M
12/02/2024 $0.71 $0.70 (-2.44%) $0.76 $0.67 828,100 $28.23 M
11/29/2024 $0.66 $0.70 (5.98%) $0.70 $0.64 793,100 $28.41 M
11/27/2024 $0.62 $0.63 (0.3%) $0.66 $0.61 736,900 $25.42 M
11/26/2024 $0.65 $0.64 (-1.85%) $0.68 $0.61 746,600 $25.91 M
11/25/2024 $0.69 $0.69 (0.17%) $0.79 $0.65 1.20 M $28.07 M
11/22/2024 $0.64 $0.69 (7.39%) $0.69 $0.62 1.29 M $27.91 M