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 |