• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,501.27
  • 0.73 %
  • $280.64
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Gryphon Digital Mining, Inc. (GRYP) Charts

Gryphon Digital Mining, Inc. (GRYP) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.68

$0.02

(3.81%)

Day's range
$0.62
Day's range
$0.7
  • 5 DAY PERFORMANCE

    -10.82%
  • 1 MONTH PERFORMANCE

    +1.99%
  • 3 MONTH PERFORMANCE

    -17.01%
  • 6 MONTH PERFORMANCE

    -57.50%
  • YEAR-TO-DATE PERFORMANCE

    -92.18%
  • 1 YEAR PERFORMANCE

    -87.68%

Gryphon Digital Mining, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $0.66 $0.68   (2.29%) $0.70 $0.62 928,542 $27.42 M
11/15/2024 $0.71 $0.65   (-7.74%) $0.71 $0.60 981,666 $26.41 M
11/14/2024 $0.77 $0.69   (-11.04%) $0.82 $0.62 2.11 M $27.82 M
11/13/2024 $0.95 $0.76   (-19.74%) $1.10 $0.76 3.65 M $30.97 M
11/12/2024 $0.86 $0.83   (-2.98%) $0.87 $0.72 1.88 M $33.71 M
11/11/2024 $0.67 $0.86   (28.17%) $0.87 $0.66 2.60 M $34.93 M
11/08/2024 $0.66 $0.63   (-4.33%) $0.66 $0.56 914,785 $24.59 M
11/07/2024 $0.69 $0.65   (-4.45%) $0.70 $0.62 1.11 M $25.49 M
11/06/2024 $0.62 $0.66   (6.98%) $0.67 $0.59 1.55 M $25.83 M
11/05/2024 $0.53 $0.56   (6.51%) $0.59 $0.52 453,600 $21.98 M
11/04/2024 $0.52 $0.52   (0.64%) $0.56 $0.51 326,100 $20.22 M
11/01/2024 $0.63 $0.53   (-14.85%) $0.63 $0.53 1.18 M $20.74 M
10/31/2024 $0.71 $0.63   (-11.66%) $0.71 $0.61 561,823 $24.43 M
10/30/2024 $0.76 $0.69   (-8.85%) $0.79 $0.68 762,342 $26.87 M
10/29/2024 $0.75 $0.75   (-0.4%) $0.79 $0.71 1.53 M $29.13 M
10/28/2024 $0.63 $0.71   (12.86%) $0.72 $0.59 2.02 M $27.68 M
10/25/2024 $0.59 $0.61   (3.7%) $0.63 $0.59 649,844 $23.83 M
10/24/2024 $0.57 $0.60   (4.72%) $0.61 $0.57 266,008 $23.26 M
10/23/2024 $0.62 $0.59   (-4.16%) $0.62 $0.55 443,915 $23.14 M
10/22/2024 $0.68 $0.63   (-7.22%) $0.68 $0.57 771,300 $24.53 M
10/21/2024 $0.69 $0.67   (-3.47%) $0.70 $0.63 158,721 $25.91 M
10/18/2024 $0.62 $0.67   (7.53%) $0.68 $0.61 403,885 $25.96 M
10/17/2024 $0.63 $0.62   (-1.21%) $0.66 $0.61 129,100 $24.24 M
10/16/2024 $0.57 $0.65   (14.75%) $0.68 $0.55 686,205 $25.47 M
10/15/2024 $0.57 $0.57   (-0.02%) $0.60 $0.53 476,237 $22.00 M
10/14/2024 $0.54 $0.56   (4.17%) $0.59 $0.52 608,500 $21.91 M
10/11/2024 $0.53 $0.54   (1.58%) $0.56 $0.52 204,722 $20.97 M
10/10/2024 $0.54 $0.53   (-2.39%) $0.55 $0.53 63,208 $20.64 M
10/09/2024 $0.52 $0.54   (2.91%) $0.55 $0.51 99,618 $21.04 M
10/08/2024 $0.58 $0.54   (-5.73%) $0.58 $0.53 214,574 $21.13 M
10/07/2024 $0.58 $0.58   (-0.78%) $0.60 $0.56 167,300 $22.41 M
10/04/2024 $0.60 $0.58   (-3.32%) $0.60 $0.54 234,616 $22.59 M
10/03/2024 $0.62 $0.58   (-5.81%) $0.68 $0.58 95,496 $22.75 M
10/02/2024 $0.65 $0.62   (-4.6%) $0.65 $0.61 59,030 $24.15 M
10/01/2024 $0.64 $0.64   (0.02%) $0.67 $0.61 192,327 $24.93 M
09/30/2024 $0.71 $0.68   (-4.3%) $0.72 $0.63 174,593 $26.54 M
09/27/2024 $0.60 $0.73   (22.42%) $0.74 $0.59 614,200 $28.43 M
09/26/2024 $0.60 $0.61   (2%) $0.64 $0.58 171,552 $23.83 M
09/25/2024 $0.57 $0.56   (-2.41%) $0.57 $0.55 37,022 $21.62 M
09/24/2024 $0.53 $0.56   (7.38%) $0.57 $0.53 117,248 $22.00 M
09/23/2024 $0.52 $0.54   (4.69%) $0.55 $0.51 154,900 $21.12 M
09/20/2024 $0.54 $0.50   (-6.26%) $0.57 $0.50 268,829 $19.55 M
09/19/2024 $0.55 $0.53   (-4.12%) $0.59 $0.50 465,000 $20.46 M
09/18/2024 $0.54 $0.51   (-5.73%) $0.56 $0.50 135,222 $19.86 M
09/17/2024 $0.53 $0.52   (-1.91%) $0.56 $0.51 107,300 $20.25 M
09/16/2024 $0.51 $0.52   (1.89%) $0.54 $0.51 114,800 $20.37 M
09/13/2024 $0.48 $0.52   (7.27%) $0.57 $0.48 366,600 $20.18 M
09/12/2024 $0.47 $0.45   (-3.74%) $0.48 $0.43 81,532 $17.54 M
09/11/2024 $0.44 $0.45   (2.39%) $0.46 $0.43 134,000 $17.52 M
09/10/2024 $0.43 $0.45   (4.82%) $0.45 $0.39 399,900 $17.52 M
09/09/2024 $0.48 $0.42   (-13.09%) $0.50 $0.38 783,933 $16.29 M
09/06/2024 $0.61 $0.44   (-27.34%) $0.61 $0.42 1.23 M $17.33 M
09/05/2024 $0.60 $0.58   (-2.72%) $0.60 $0.55 219,900 $22.58 M
09/04/2024 $0.62 $0.60   (-2.38%) $0.62 $0.60 89,113 $23.46 M
09/03/2024 $0.70 $0.62   (-11.19%) $0.70 $0.55 348,900 $24.04 M
08/30/2024 $0.70 $0.67   (-4.13%) $0.71 $0.67 148,100 $26.14 M
08/29/2024 $0.71 $0.71   (-1.14%) $0.74 $0.67 233,720 $27.47 M
08/28/2024 $0.76 $0.71   (-6.7%) $0.77 $0.71 68,672 $27.78 M
08/27/2024 $0.77 $0.77   (1.15%) $0.79 $0.74 225,100 $30.13 M
08/26/2024 $0.78 $0.76   (-1.99%) $0.78 $0.74 307,838 $29.77 M
08/23/2024 $0.75 $0.77   (3.12%) $0.78 $0.74 306,900 $30.16 M
08/22/2024 $0.78 $0.74   (-5.48%) $0.80 $0.74 109,822 $28.86 M
08/21/2024 $0.74 $0.77   (3.57%) $0.80 $0.73 307,700 $29.85 M
08/20/2024 $0.84 $0.75   (-10.3%) $0.88 $0.66 633,093 $29.20 M
08/19/2024 $0.82 $0.83   (1.27%) $0.85 $0.80 141,797 $32.34 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.