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 |