Dark

GREE
Greenidge Generation Holdings Inc. Class A Common
stock NASDAQ

At Close

Jun 24, 2025 3:59:30 PM EDT

1.22USD+4.741%(+0.06)156,513

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 24, 2025 9:20:30 AM EDT

1.19USD+2.586%(+0.03)5,870

After-hours

Jun 24, 2025 4:26:30 PM EDT

1.25USD+2.872%(+0.03)5,000

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-24	1.210000	1.256000	1.190000	1.2100	+4.310%	156,513	0.000%
2025-06-23	1.240000	1.329600	1.160000	1.1600	-9.375%	250,285	+4.310%
2025-06-20	1.400000	1.409900	1.280000	1.2800	-6.569%	153,783	-5.469%
2025-06-18	1.370000	1.410000	1.350000	1.3700	-1.439%	101,280	-11.679%
2025-06-17	1.460000	1.460000	1.330000	1.3900	-5.442%	184,651	-12.950%
2025-06-16	1.410000	1.490000	1.389000	1.4700	+5.755%	113,017	-17.687%
2025-06-13	1.450000	1.470000	1.370000	1.3900	-6.711%	150,316	-12.950%
2025-06-12	1.420000	1.530000	1.420000	1.4900	+1.361%	123,307	-18.792%
2025-06-11	1.520000	1.560000	1.220000	1.4700	-3.289%	308,358	-17.687%
2025-06-10	1.600000	1.659900	1.470000	1.5200	-4.403%	260,424	-20.395%
2025-06-09	1.540000	1.650000	1.510000	1.5900	+5.298%	279,621	-23.899%
2025-06-06	1.440000	1.590000	1.440000	1.5100	+7.092%	203,392	-19.868%
2025-06-05	1.620000	1.623000	1.370000	1.4100	-11.321%	163,967	-14.184%
2025-06-04	1.550000	1.610000	1.510000	1.5900	+3.922%	240,878	-23.899%
2025-06-03	1.350000	1.547500	1.340000	1.5300	+14.179%	351,138	-20.915%
2025-06-02	1.380000	1.416100	1.310000	1.3400	-4.286%	145,822	-9.701%
2025-05-30	1.410000	1.444800	1.350000	1.4000	-4.110%	245,538	-13.571%
2025-05-29	1.520000	1.520000	1.390000	1.4600	-3.311%	250,993	-17.123%
2025-05-28	1.660000	1.670000	1.430000	1.5100	-9.036%	370,583	-19.868%
2025-05-27	1.670000	1.710000	1.568200	1.6600	+4.403%	274,586	-27.108%
2025-05-23	1.670000	1.800000	1.540000	1.5900	-10.674%	708,238	-23.899%
2025-05-22	1.510000	1.840000	1.510000	1.7800	+28.058%	1,616,197	-32.022%
2025-05-21	1.300000	1.610000	1.300000	1.3900	+10.317%	1,853,836	-12.950%
2025-05-20	1.220000	1.440000	1.210000	1.2600	+3.279%	976,709	-3.968%
2025-05-19	1.110000	1.240100	1.090000	1.2200	+7.018%	360,995	-0.820%
2025-05-16	1.010000	1.160000	1.010000	1.1400	+11.765%	374,447	+6.140%
2025-05-15	1.010000	1.045302	0.970100	1.0200	-0.971%	78,634	+18.627%
2025-05-14	1.080000	1.100000	0.980900	1.0300	-2.830%	243,636	+17.476%
2025-05-13	1.120000	1.140000	1.050000	1.0600	-3.636%	413,087	+14.151%
2025-05-12	1.050000	1.170000	0.986400	1.1000	+10.320%	647,626	+10.000%
2025-05-09	0.940000	1.030000	0.880000	0.9971	+7.935%	854,512	+21.352%
2025-05-08	0.960000	0.980100	0.869200	0.9238	-2.357%	379,087	+30.981%
2025-05-07	1.000000	1.070000	0.940200	0.9461	-5.390%	99,233	+27.893%
2025-05-06	1.010000	1.039700	0.990100	1.0000	-3.846%	103,448	+21.000%
2025-05-05	1.110000	1.110000	1.010000	1.0400	-5.455%	107,125	+16.346%
2025-05-02	1.080000	1.110000	1.010000	1.1000	+1.852%	231,861	+10.000%
2025-05-01	1.090000	1.130000	1.080000	1.0800	+0.935%	165,712	+12.037%
2025-04-30	1.050000	1.090000	0.960000	1.0700	0.000%	142,609	+13.084%
2025-04-29	1.080000	1.110000	1.040000	1.0700	-3.604%	194,018	+13.084%
2025-04-28	1.390000	1.390000	1.050000	1.1100	-17.164%	1,128,389	+9.009%
2025-04-25	0.890000	1.360000	0.890000	1.3400	+56.286%	5,835,286	-9.701%
2025-04-24	0.790000	0.859000	0.790000	0.8574	+7.309%	169,630	+41.124%
2025-04-23	0.740000	0.870000	0.651000	0.7990	+11.452%	362,528	+51.439%
2025-04-22	0.621000	0.728900	0.621000	0.7169	+13.794%	151,997	+68.782%
2025-04-21	0.657500	0.675000	0.612300	0.6300	-4.488%	56,003	+92.063%
2025-04-17	0.636000	0.659700	0.631100	0.6596	+3.727%	55,856	+83.445%
2025-04-16	0.628100	0.647400	0.616000	0.6359	-1.792%	66,673	+90.281%
2025-04-15	0.680000	0.689753	0.630000	0.6475	-4.499%	82,192	+86.873%
2025-04-14	0.650000	0.679900	0.650000	0.6780	+4.889%	31,856	+78.466%
2025-04-11	0.600000	0.661900	0.600000	0.6464	+7.913%	198,930	+87.191%
2025-04-10	0.611100	0.640000	0.590200	0.5990	-0.597%	163,726	+102.003%
2025-04-09	0.605050	0.644800	0.580000	0.6026	+0.820%	212,562	+100.797%
2025-04-08	0.640000	0.644800	0.585100	0.5977	-0.433%	79,270	+102.443%
2025-04-07	0.600700	0.672200	0.581000	0.6003	-11.067%	339,417	+101.566%
2025-04-04	0.720000	0.726000	0.667499	0.6750	-6.974%	164,492	+79.259%
2025-04-03	0.719200	0.749300	0.700000	0.7256	-3.958%	123,321	+66.759%
2025-04-02	0.750000	0.782900	0.750000	0.7555	+1.070%	73,967	+60.159%
2025-04-01	0.749600	0.789900	0.727300	0.7475	+1.839%	159,330	+61.873%
2025-03-31	0.817300	0.820000	0.714700	0.7340	-10.901%	294,935	+64.850%
2025-03-28	0.810700	0.870800	0.801200	0.8238	-4.232%	173,221	+46.880%
2025-03-27	0.799000	0.899900	0.799000	0.8602	+0.915%	150,558	+40.665%
2025-03-26	0.866400	0.871001	0.850000	0.8524	-3.136%	91,021	+41.952%
2025-03-25	0.874100	0.883000	0.836000	0.8800	-0.215%	151,884	+37.500%
2025-03-24	0.890000	0.930000	0.840000	0.8819	-0.910%	276,378	+37.204%
2025-03-21	0.855129	0.949900	0.855129	0.8900	-4.219%	125,056	+35.955%
2025-03-20	0.910700	0.940000	0.900200	0.9292	-1.170%	108,080	+30.220%
2025-03-19	0.860000	0.955000	0.850000	0.9402	+10.599%	114,940	+28.696%
2025-03-18	0.878100	0.880000	0.839700	0.8501	-4.311%	60,538	+42.336%
2025-03-17	0.820000	0.915200	0.820000	0.8884	+9.060%	161,530	+36.200%
2025-03-14	0.770000	0.814600	0.770000	0.8146	+7.184%	69,390	+48.539%
2025-03-13	0.770000	0.809300	0.750600	0.7600	-3.222%	66,756	+59.211%
2025-03-12	0.820000	0.834900	0.744100	0.7853	-3.288%	159,340	+54.081%
2025-03-11	0.800000	0.821600	0.770000	0.8120	+5.318%	96,290	+49.015%
2025-03-10	0.835800	0.860000	0.751000	0.7710	-10.526%	100,109	+56.939%
2025-03-07	0.960000	0.990000	0.850000	0.8617	-8.125%	203,383	+40.420%
2025-03-06	0.890000	0.950000	0.823300	0.9379	+7.805%	136,188	+29.012%
2025-03-05	0.830000	0.890000	0.810000	0.8700	+7.673%	89,690	+39.080%
2025-03-04	0.800000	0.830000	0.732700	0.8080	-0.222%	218,508	+49.752%
2025-03-03	0.999900	0.999900	0.809800	0.8098	-6.241%	276,753	+49.420%
2025-02-28	0.905000	0.940000	0.860000	0.8637	-4.564%	150,536	+40.095%
2025-02-27	0.950000	0.970000	0.905000	0.9050	-4.616%	135,964	+33.702%
2025-02-26	0.954800	1.040000	0.932100	0.9488	-0.116%	165,393	+27.530%
2025-02-25	1.040000	1.040000	0.939400	0.9499	-10.387%	348,312	+27.382%
2025-02-24	1.070000	1.099300	1.020000	1.0600	-1.852%	194,011	+14.151%
2025-02-21	1.130000	1.160000	1.062000	1.0800	-2.703%	114,397	+12.037%
2025-02-20	1.090000	1.130000	1.090000	1.1100	+0.909%	88,803	+9.009%
2025-02-19	1.070000	1.110000	1.060000	1.1000	+2.804%	98,946	+10.000%
2025-02-18	1.090000	1.130000	1.060000	1.0700	-1.835%	172,519	+13.084%
2025-02-14	1.080000	1.110000	1.060000	1.0900	0.000%	139,470	+11.009%
2025-02-13	1.080000	1.095000	1.029000	1.0900	0.000%	196,260	+11.009%
2025-02-12	1.000000	1.117500	1.000000	1.0900	+3.810%	169,204	+11.009%
2025-02-11	1.080000	1.129900	1.030000	1.0500	-2.778%	262,589	+15.238%
2025-02-10	1.130000	1.190000	1.070000	1.0800	-5.263%	372,319	+12.037%
2025-02-07	1.190000	1.200000	1.090000	1.1400	-4.202%	393,698	+6.140%
2025-02-06	1.200000	1.260000	1.165000	1.1900	0.000%	310,079	+1.681%
2025-02-05	1.280000	1.280000	1.170000	1.1900	-7.031%	343,343	+1.681%
2025-02-04	1.330000	1.330000	1.240000	1.2800	-3.759%	275,417	-5.469%
2025-02-03	1.290000	1.359300	1.265000	1.3300	-2.206%	261,130	-9.023%
2025-01-31	1.460000	1.510000	1.350100	1.3600	-6.849%	421,762	-11.029%
2025-01-30	1.500000	1.560000	1.440000	1.4600	-1.351%	439,853	-17.123%
2025-01-29	1.510000	1.550000	1.400000	1.4800	-1.987%	472,456	-18.243%
2025-01-28	1.610000	1.619300	1.500000	1.5100	-4.430%	272,298	-19.868%
2025-01-27	1.650000	1.670000	1.530000	1.5800	-7.602%	415,894	-23.418%
2025-01-24	1.840000	1.849100	1.695000	1.7100	-6.044%	284,232	-29.240%
2025-01-23	1.830000	1.939100	1.790000	1.8200	-1.087%	283,586	-33.516%
2025-01-22	1.890000	1.890000	1.780000	1.8400	-2.646%	204,397	-34.239%
2025-01-21	1.890000	1.910900	1.760000	1.8900	-1.047%	306,817	-35.979%
2025-01-17	1.820000	2.039900	1.764600	1.9100	+10.405%	738,501	-36.649%
2025-01-16	1.800000	1.800000	1.700000	1.7300	-2.809%	134,129	-30.058%
2025-01-15	1.680000	1.800000	1.680000	1.7800	+6.587%	139,490	-32.022%
2025-01-14	1.630000	1.700000	1.590000	1.6700	+4.375%	162,346	-27.545%
2025-01-13	1.610000	1.610000	1.510800	1.6000	-3.030%	292,907	-24.375%
2025-01-10	1.670000	1.680000	1.581300	1.6500	-1.198%	229,657	-26.667%
2025-01-08	1.720000	1.729800	1.640000	1.6700	-5.650%	276,125	-27.545%
2025-01-07	1.880000	1.880000	1.730000	1.7700	-4.324%	308,989	-31.638%
2025-01-06	1.830000	1.920000	1.810000	1.8500	+3.352%	294,972	-34.595%
2025-01-03	1.670000	1.806700	1.640000	1.7900	+8.485%	259,379	-32.402%
2025-01-02	1.600000	1.710000	1.580000	1.6500	+6.452%	381,889	-26.667%
2024-12-31	1.670000	1.705000	1.540000	1.5500	-7.186%	401,212	-21.935%
2024-12-30	1.600000	1.760000	1.520000	1.6700	+1.212%	734,654	-27.545%
2024-12-27	1.680000	1.729900	1.580000	1.6500	-4.624%	424,108	-26.667%
2024-12-26	1.700000	1.745000	1.655000	1.7300	0.000%	339,208	-30.058%
2024-12-24	1.730000	1.780000	1.710000	1.7300	0.000%	253,068	-30.058%
2024-12-23	1.900000	1.900000	1.720000	1.7300	-8.947%	490,966	-30.058%
2024-12-20	1.800000	1.940000	1.800000	1.9000	+0.529%	377,756	-36.316%
2024-12-19	2.010000	2.050000	1.880000	1.8900	-5.500%	334,127	-35.979%
2024-12-18	2.140000	2.230000	1.950000	2.0000	-9.091%	357,874	-39.500%
2024-12-17	2.200000	2.230000	2.072000	2.2000	+0.917%	353,497	-45.000%
2024-12-16	2.150000	2.240000	2.150000	2.1800	+1.869%	342,598	-44.495%
2024-12-13	2.060000	2.210000	2.060000	2.1400	-0.465%	217,839	-43.458%
2024-12-12	2.250000	2.300000	2.130000	2.1500	-4.444%	348,164	-43.721%
2024-12-11	2.230000	2.250000	2.130100	2.2500	+2.273%	342,653	-46.222%
2024-12-10	2.280000	2.300000	2.190000	2.2000	-4.762%	317,806	-45.000%
2024-12-09	2.320000	2.430000	2.270000	2.3100	-2.532%	442,412	-47.619%
2024-12-06	2.290000	2.407100	2.232300	2.3700	+4.405%	548,235	-48.945%
2024-12-05	2.480000	2.485400	2.260000	2.2700	-4.622%	690,837	-46.696%
2024-12-04	2.300000	2.400000	2.280000	2.3800	+3.478%	728,209	-49.160%
2024-12-03	2.230000	2.370000	2.190000	2.3000	0.000%	406,207	-47.391%
2024-12-02	2.370000	2.455000	2.280000	2.3000	-4.564%	673,816	-47.391%
2024-11-29	2.260000	2.550000	2.260000	2.4100	+8.072%	708,177	-49.793%
2024-11-27	2.060000	2.260100	2.060000	2.2300	+9.314%	620,563	-45.740%
2024-11-26	2.070000	2.160000	2.030000	2.0400	-4.673%	397,787	-40.686%
2024-11-25	2.150000	2.240000	2.040000	2.1400	-0.926%	873,577	-43.458%
2024-11-22	2.030000	2.230000	1.950000	2.1600	+1.887%	1,210,886	-43.981%
2024-11-21	2.500000	2.530000	2.070000	2.1200	-10.924%	1,796,588	-42.925%
2024-11-20	2.640000	2.640100	2.359900	2.3800	-9.160%	1,479,047	-49.160%
2024-11-19	2.670000	2.760000	2.480000	2.6200	-2.963%	1,578,911	-53.817%
2024-11-18	2.410000	2.849900	2.380000	2.7000	+1.124%	2,714,321	-55.185%
2024-11-15	3.810000	3.839000	2.580000	2.6700	+8.097%	40,205,516	-54.682%
2024-11-14	2.620000	2.690000	2.260000	2.4700	+2.066%	2,023,083	-51.012%
2024-11-13	2.740000	2.950000	2.410000	2.4200	-9.701%	927,210	-50.000%
2024-11-12	2.590000	3.090000	2.450000	2.6800	+1.132%	1,369,875	-54.851%
2024-11-11	2.380000	2.650000	2.290000	2.6500	+17.778%	1,525,112	-54.340%
2024-11-08	2.440000	2.440000	2.220000	2.2500	-7.407%	694,844	-46.222%
2024-11-07	2.500000	2.530000	2.360000	2.4300	-2.016%	576,342	-50.206%
2024-11-06	2.430000	2.538300	2.360000	2.4800	+7.359%	1,281,525	-51.210%
2024-11-05	2.290000	2.350000	2.210000	2.3100	+4.525%	220,516	-47.619%
2024-11-04	2.240000	2.290000	2.160000	2.2100	-3.070%	157,599	-45.249%
2024-11-01	2.380000	2.440000	2.220000	2.2800	-1.724%	183,651	-46.930%
2024-10-31	2.450000	2.490000	2.210000	2.3200	-5.306%	288,164	-47.845%
2024-10-30	2.700000	2.700000	2.400000	2.4500	-10.256%	472,386	-50.612%
2024-10-29	2.370000	2.820000	2.290000	2.7300	+16.170%	1,270,947	-55.678%
2024-10-28	2.300000	2.420000	2.270000	2.3500	+4.444%	571,023	-48.511%
2024-10-25	2.340000	2.350000	2.200000	2.2500	-3.846%	256,270	-46.222%
2024-10-24	2.370000	2.480000	2.250100	2.3400	-0.847%	208,589	-48.291%
2024-10-23	2.440000	2.540000	2.260000	2.3600	-6.349%	196,292	-48.729%
2024-10-22	2.390000	2.540000	2.289900	2.5200	+5.000%	215,638	-51.984%
2024-10-21	2.540000	2.579700	2.360000	2.4000	-7.336%	263,995	-49.583%
2024-10-18	2.280000	2.590000	2.280000	2.5900	+18.265%	436,311	-53.282%
2024-10-17	2.390000	2.390000	2.169000	2.1900	-9.129%	182,196	-44.749%
2024-10-16	2.360000	2.470100	2.314200	2.4100	+3.433%	317,930	-49.793%
2024-10-15	2.240000	2.440000	2.180000	2.3300	+4.955%	417,042	-48.069%
2024-10-14	2.170000	2.500000	2.160000	2.2200	+4.225%	389,577	-45.495%
2024-10-11	1.890000	2.150000	1.890000	2.1300	+12.698%	253,836	-43.192%
2024-10-10	1.860000	1.890000	1.840000	1.8900	0.000%	40,420	-35.979%
2024-10-09	1.870000	1.925800	1.851300	1.8900	+0.800%	40,943	-35.979%
2024-10-08	1.860000	1.890000	1.840000	1.8750	-0.794%	60,855	-35.467%
2024-10-07	1.920000	2.040000	1.780000	1.8900	-1.563%	196,415	-35.979%
2024-10-04	1.890000	1.970700	1.810000	1.9200	+1.587%	142,555	-36.979%
2024-10-03	1.810000	1.900000	1.800000	1.8900	+4.420%	53,010	-35.979%
2024-10-02	1.760000	1.850000	1.750000	1.8100	+2.841%	70,943	-33.149%
2024-10-01	1.820000	1.833400	1.730000	1.7600	-2.762%	89,429	-31.250%
2024-09-30	1.950000	1.950000	1.800000	1.8100	-7.653%	136,846	-33.149%
2024-09-27	1.950000	2.100000	1.890000	1.9600	+0.513%	238,533	-38.265%
2024-09-26	1.830000	1.980000	1.830000	1.9500	+6.557%	289,152	-37.949%
2024-09-25	1.840000	1.850000	1.780000	1.8300	0.000%	61,796	-33.880%
2024-09-24	1.810000	1.850000	1.740000	1.8300	+3.390%	82,502	-33.880%
2024-09-23	1.790000	1.810000	1.720000	1.7700	-1.117%	97,606	-31.638%
2024-09-20	1.760000	1.860300	1.740000	1.7900	+1.130%	133,121	-32.402%
2024-09-19	1.850000	1.879700	1.758800	1.7700	0.000%	219,670	-31.638%
2024-09-18	1.870000	1.920000	1.770000	1.7700	-5.851%	110,382	-31.638%
2024-09-17	1.850000	1.950000	1.800000	1.8800	+4.444%	101,919	-35.638%
2024-09-16	1.850000	1.850000	1.789400	1.8000	-4.762%	83,473	-32.778%
2024-09-13	1.810000	1.970000	1.810000	1.8900	+5.000%	113,960	-35.979%
2024-09-12	1.890000	1.909700	1.790000	1.8000	-3.743%	199,156	-32.778%
2024-09-11	1.930000	1.930000	1.820000	1.8700	-5.076%	74,480	-35.294%
2024-09-10	1.920000	2.030000	1.860000	1.9700	+4.233%	105,601	-38.579%
2024-09-09	1.850000	1.940000	1.720100	1.8900	+11.504%	126,834	-35.979%
2024-09-06	1.800000	1.860000	1.620000	1.6950	+0.593%	108,009	-28.614%
2024-09-05	1.750000	1.770000	1.640000	1.6850	-0.818%	91,848	-28.190%
2024-09-04	1.790000	1.790000	1.690000	1.6989	-3.745%	97,445	-28.777%
2024-09-03	1.910000	1.910000	1.710000	1.7650	-7.105%	94,609	-31.445%
2024-08-30	1.990000	1.990000	1.880000	1.9000	-3.553%	40,217	-36.316%
2024-08-29	1.930000	2.020000	1.910000	1.9700	+3.684%	91,612	-38.579%
2024-08-28	2.030000	2.030000	1.890000	1.9000	-6.863%	116,069	-36.316%
2024-08-27	2.140000	2.170000	1.950000	2.0400	-6.849%	166,131	-40.686%
2024-08-26	2.250000	2.299600	2.110000	2.1900	+0.459%	159,071	-44.749%
2024-08-23	2.090000	2.305000	2.061500	2.1800	+7.389%	215,256	-44.495%
2024-08-22	2.150000	2.150000	2.020000	2.0300	-8.145%	146,895	-40.394%
2024-08-21	1.920000	2.230000	1.880000	2.2100	+13.333%	227,633	-45.249%
2024-08-20	1.950000	2.040000	1.840000	1.9500	+2.094%	96,833	-37.949%
2024-08-19	1.850000	1.920300	1.810000	1.9100	+3.804%	133,579	-36.649%
2024-08-16	1.640000	1.870000	1.640000	1.8400	+8.876%	171,048	-34.239%
2024-08-15	1.830000	1.890000	1.650000	1.6900	-7.650%	380,204	-28.402%
2024-08-14	1.860000	1.990000	1.750000	1.8300	-3.684%	196,852	-33.880%
2024-08-13	1.880000	1.920000	1.840000	1.9000	+1.604%	187,774	-36.316%
2024-08-12	2.040000	2.070000	1.850000	1.8700	-7.426%	152,768	-35.294%
2024-08-09	2.020000	2.100000	2.000100	2.0200	-2.415%	90,460	-40.099%
2024-08-08	1.960000	2.130000	1.960000	2.0700	+6.154%	154,838	-41.546%
2024-08-07	2.130000	2.130000	1.900000	1.9500	-4.878%	200,224	-37.949%
2024-08-06	2.100000	2.159000	2.020000	2.0500	+0.490%	113,404	-40.976%
2024-08-05	1.980000	2.180000	1.900000	2.0400	-10.917%	251,301	-40.686%
2024-08-02	2.400000	2.450000	2.265000	2.2900	-8.400%	224,772	-47.162%
2024-08-01	2.740000	2.764500	2.460000	2.5000	-8.759%	240,794	-51.600%
2024-07-31	2.640000	2.810000	2.615000	2.7400	+3.788%	151,473	-55.839%
2024-07-30	2.730000	2.760000	2.620000	2.6400	-4.000%	189,555	-54.167%
2024-07-29	2.940000	3.030000	2.720000	2.7500	-0.722%	207,415	-56.000%
2024-07-26	2.790000	2.790000	2.630000	2.7700	+4.528%	162,749	-56.318%
2024-07-25	2.750000	2.818400	2.610000	2.6500	-1.487%	147,010	-54.340%
2024-07-24	2.860000	2.999900	2.650000	2.6900	-7.560%	251,506	-55.019%
2024-07-23	2.970000	3.170000	2.900000	2.9100	-3.960%	165,514	-58.419%
2024-07-22	3.270000	3.270000	3.010000	3.0300	-3.503%	191,768	-60.066%
2024-07-19	3.010000	3.210000	2.940000	3.1400	+6.081%	238,608	-61.465%
2024-07-18	3.200000	3.250000	2.900000	2.9600	-8.642%	190,954	-59.122%
2024-07-17	3.440000	3.640000	3.130000	3.2400	-6.628%	228,900	-62.654%
2024-07-16	3.110000	3.570500	3.090000	3.4700	+12.662%	373,606	-65.130%
2024-07-15	3.100000	3.230000	3.020000	3.0800	+4.407%	226,619	-60.714%
2024-07-12	2.740000	2.990000	2.720000	2.9500	+5.357%	199,277	-58.983%
2024-07-11	2.910000	2.950000	2.720000	2.8000	-3.114%	216,564	-56.786%
2024-07-10	2.960000	3.020000	2.840000	2.8900	-1.365%	53,433	-58.131%
2024-07-09	3.050000	3.120000	2.910000	2.9300	-5.178%	221,928	-58.703%
2024-07-08	3.140000	3.370000	3.060000	3.0900	-0.323%	101,414	-60.841%
2024-07-05	2.990000	3.220000	2.990000	3.1000	-2.516%	209,996	-60.968%
2024-07-03	3.120000	3.180000	2.980000	3.1800	+4.262%	145,836	-61.950%
2024-07-02	3.180000	3.240000	2.980000	3.0500	-4.088%	201,107	-60.328%
2024-07-01	2.800000	3.249900	2.770000	3.1800	+18.216%	327,655	-61.950%
2024-06-28	2.820000	2.836000	2.600000	2.6900	-3.237%	146,441	-55.019%
2024-06-27	2.630000	2.830000	2.630000	2.7800	+4.120%	111,915	-56.475%
2024-06-26	2.510000	2.750000	2.510000	2.6700	+4.297%	210,423	-54.682%
2024-06-25	2.560000	2.680000	2.543500	2.5600	+3.226%	206,730	-52.734%
2024-06-24	2.690000	2.840000	2.460000	2.4800	-10.145%	215,962	-51.210%
2024-06-21	3.130000	3.165000	2.690000	2.7600	-15.077%	416,587	-56.159%
2024-06-20	3.150000	3.400000	3.050900	3.2500	+8.333%	362,859	-62.769%
2024-06-18	3.160000	3.210000	2.980000	3.0000	-6.250%	371,593	-59.667%
2024-06-17	3.190000	3.350000	2.960000	3.2000	-1.840%	432,160	-62.188%
2024-06-14	3.380000	3.587700	3.150000	3.2600	-3.264%	549,150	-62.883%
2024-06-13	3.050000	3.380000	3.050000	3.3700	+10.855%	406,930	-64.095%
2024-06-12	3.010000	3.280000	3.000000	3.0400	+4.467%	490,806	-60.197%
2024-06-11	2.650000	2.950000	2.650000	2.9100	+7.380%	328,477	-58.419%
2024-06-10	2.750000	2.869900	2.620000	2.7100	+0.743%	270,919	-55.351%
2024-06-07	2.980000	3.070000	2.610000	2.6900	-9.732%	423,759	-55.019%
2024-06-06	2.880000	3.079900	2.780000	2.9800	+2.759%	304,062	-59.396%
2024-06-05	2.810000	2.980000	2.700000	2.9000	+4.693%	266,419	-58.276%
2024-06-04	2.620000	2.920000	2.620000	2.7700	+2.593%	260,657	-56.318%
2024-06-03	2.650000	2.840000	2.560000	2.7000	+3.053%	232,668	-55.185%
2024-05-31	2.810000	2.950000	2.560000	2.6200	-7.746%	219,316	-53.817%
2024-05-30	2.850000	2.920000	2.780000	2.8400	+3.273%	107,053	-57.394%
2024-05-29	2.780000	2.820000	2.680000	2.7500	-2.827%	57,053	-56.000%
2024-05-28	2.930000	3.050000	2.800000	2.8300	-3.413%	78,606	-57.244%
2024-05-24	2.830000	2.949900	2.780000	2.9300	+4.270%	160,894	-58.703%
2024-05-23	2.920000	2.960000	2.700000	2.8100	-3.436%	109,034	-56.940%
2024-05-22	2.720000	3.130000	2.650000	2.9100	+6.204%	240,543	-58.419%
2024-05-21	2.720000	2.960000	2.690000	2.7400	-3.860%	154,080	-55.839%
2024-05-20	2.530000	2.850000	2.410000	2.8500	+15.385%	288,615	-57.544%
2024-05-17	2.480000	2.590000	2.430000	2.4700	-0.403%	127,951	-51.012%
2024-05-16	2.500000	2.640000	2.480000	2.4800	-1.195%	149,332	-51.210%
2024-05-15	2.560000	2.610000	2.410000	2.5100	+0.803%	259,936	-51.793%
2024-05-14	2.390000	2.729900	2.330000	2.4900	+4.184%	303,227	-51.406%
2024-05-13	2.530000	2.570000	2.350000	2.3900	-4.016%	171,779	-49.372%
2024-05-10	2.530000	2.575500	2.440000	2.4900	-1.969%	62,275	-51.406%
2024-05-09	2.640000	2.640000	2.500000	2.5400	-3.788%	46,892	-52.362%
2024-05-08	2.380000	2.650000	2.260000	2.6400	+8.197%	139,727	-54.167%
2024-05-07	2.580000	2.590000	2.330000	2.4400	-4.688%	145,124	-50.410%
2024-05-06	2.580000	2.680000	2.520000	2.5600	+1.186%	134,134	-52.734%
2024-05-03	2.480000	2.580000	2.330000	2.5300	+9.052%	155,829	-52.174%
2024-05-02	2.750000	2.785000	2.300000	2.3200	-13.433%	354,973	-47.845%
2024-05-01	2.710000	2.830000	2.610000	2.6800	0.000%	53,772	-54.851%
2024-04-30	2.800000	2.860000	2.650000	2.6800	-4.626%	72,262	-54.851%
2024-04-29	2.840000	2.875000	2.640000	2.8100	+0.717%	81,766	-56.940%
2024-04-26	2.980000	2.980000	2.750000	2.7900	-4.778%	71,329	-56.631%
2024-04-25	2.760000	2.939400	2.700000	2.9300	+4.643%	84,232	-58.703%
2024-04-24	2.890000	2.944200	2.700000	2.8000	-5.085%	126,109	-56.786%
2024-04-23	2.910000	3.015000	2.865000	2.9500	+2.076%	116,982	-58.983%
2024-04-22	2.570000	2.920000	2.510000	2.8900	+15.600%	189,601	-58.131%
2024-04-19	2.460000	2.550400	2.410100	2.5000	+1.626%	102,521	-51.600%
2024-04-18	2.370000	2.555000	2.351000	2.4600	+5.128%	96,617	-50.813%
2024-04-17	2.370000	2.440000	2.260000	2.3400	+4.464%	133,266	-48.291%
2024-04-16	2.500000	2.500000	2.170000	2.2400	-11.811%	249,515	-45.982%
2024-04-15	2.850000	2.860000	2.470000	2.5400	-9.286%	151,460	-52.362%
2024-04-12	3.170000	3.170000	2.750000	2.8000	-11.672%	273,733	-56.786%
2024-04-11	3.260000	3.270000	3.140000	3.1700	-1.246%	86,455	-61.830%
2024-04-10	3.400000	3.400000	3.130000	3.2100	-8.023%	243,892	-62.305%
2024-04-09	3.370000	3.579900	3.320000	3.4900	+4.491%	180,889	-65.330%
2024-04-08	3.230000	3.430000	3.230000	3.3400	+3.888%	142,788	-63.772%
2024-04-05	3.220000	3.245000	3.130000	3.2150	+0.784%	78,599	-62.364%
2024-04-04	3.310000	3.349400	3.170000	3.1900	-0.932%	115,677	-62.069%
2024-04-03	3.160000	3.330000	3.120000	3.2200	+2.222%	126,645	-62.422%
2024-04-02	3.300000	3.310000	3.100000	3.1500	-6.528%	245,457	-61.587%
2024-04-01	3.480000	3.540000	3.340000	3.3700	-3.714%	188,732	-64.095%
2024-03-28	3.380000	3.650000	3.380000	3.5000	+0.287%	274,230	-65.429%
2024-03-27	3.300000	3.500000	3.240000	3.4900	+7.385%	276,475	-65.330%
2024-03-26	3.450000	3.450000	3.230000	3.2500	-3.846%	203,066	-62.769%
2024-03-25	3.360000	3.570000	3.350000	3.3800	+2.115%	278,249	-64.201%
2024-03-22	3.430000	3.510000	3.310000	3.3100	-5.698%	190,665	-63.444%
2024-03-21	3.670000	3.760000	3.480000	3.5100	-2.500%	263,046	-65.527%
2024-03-20	3.360000	3.650000	3.230000	3.6000	+9.422%	291,035	-66.389%
2024-03-19	3.340000	3.420000	3.150000	3.2900	-3.801%	160,460	-63.222%
2024-03-18	3.490000	3.570000	3.320000	3.4200	-2.006%	105,102	-64.620%
2024-03-15	3.260000	3.630000	3.260000	3.4900	+3.869%	218,023	-65.330%
2024-03-14	3.520000	3.520000	3.250000	3.3600	-4.816%	171,260	-63.988%
2024-03-13	3.430000	3.560000	3.390000	3.5300	+2.616%	244,654	-65.722%
2024-03-12	3.640000	3.680000	3.360000	3.4400	-7.027%	325,244	-64.826%
2024-03-11	3.850000	3.999900	3.660000	3.7000	-1.857%	375,020	-67.297%
2024-03-08	3.720000	3.990000	3.650000	3.7700	+3.005%	291,508	-67.905%
2024-03-07	3.630000	3.769900	3.580000	3.6600	+3.099%	177,221	-66.940%
2024-03-06	3.730000	3.805000	3.450000	3.5500	-4.313%	344,065	-65.915%
2024-03-05	3.760000	4.379900	3.680000	3.7100	-3.886%	816,007	-67.385%
2024-03-04	3.850000	4.000000	3.680000	3.8600	+2.387%	450,966	-68.653%
2024-03-01	3.700000	3.820000	3.510000	3.7700	+1.892%	225,995	-67.905%
2024-02-29	3.950000	4.010000	3.614700	3.7000	-4.884%	398,442	-67.297%
2024-02-28	4.310000	4.490000	3.880000	3.8900	-6.039%	786,575	-68.895%
2024-02-27	4.400000	4.520000	3.890000	4.1400	-2.358%	445,123	-70.773%
2024-02-26	3.820000	4.320000	3.778000	4.2400	+11.873%	372,521	-71.462%
2024-02-23	3.870000	3.946100	3.720000	3.7900	-2.067%	114,688	-68.074%
2024-02-22	4.010000	4.160000	3.870000	3.8700	-4.914%	339,470	-68.734%
2024-02-21	3.830000	4.166600	3.821000	4.0700	+4.092%	142,461	-70.270%
2024-02-20	4.120000	4.120000	3.790000	3.9100	-2.978%	188,508	-69.054%
2024-02-16	4.040000	4.279900	3.920000	4.0300	0.000%	267,711	-69.975%
2024-02-15	4.580000	4.580000	4.030000	4.0300	-12.009%	596,645	-69.975%
2024-02-14	5.010000	5.040000	4.400000	4.5800	+5.287%	529,301	-73.581%
2024-02-13	4.420000	4.706100	4.070000	4.3500	-14.201%	340,820	-72.184%
2024-02-12	4.710000	5.450000	4.700000	5.0700	+6.513%	879,216	-76.134%
2024-02-09	4.960000	5.055700	4.450000	4.7600	+7.937%	790,950	-74.580%
2024-02-08	3.610000	4.570000	3.530000	4.4100	+30.088%	823,897	-72.562%
2024-02-07	3.300000	3.580000	3.180000	3.3900	+2.417%	305,108	-64.307%
2024-02-06	3.300000	3.389900	3.130000	3.3100	0.000%	208,434	-63.444%
2024-02-05	3.440000	3.540000	3.210100	3.3100	-2.360%	167,936	-63.444%
2024-02-02	3.700000	3.710000	3.150000	3.3900	-9.358%	367,678	-64.307%
2024-02-01	3.700000	3.970000	3.620000	3.7400	+2.466%	308,806	-67.647%
2024-01-31	3.650000	3.829300	3.580000	3.6500	-2.667%	147,968	-66.849%
2024-01-30	4.150000	4.160000	3.656000	3.7500	-7.862%	294,273	-67.733%
2024-01-29	3.840000	4.250000	3.820000	4.0700	+4.897%	273,841	-70.270%
2024-01-26	3.750000	4.230000	3.750000	3.8800	+6.887%	434,787	-68.814%
2024-01-25	3.460000	3.650000	3.370000	3.6300	+5.831%	155,137	-66.667%
2024-01-24	3.630000	3.730000	3.360000	3.4300	-3.107%	249,880	-64.723%
2024-01-23	3.850000	3.869900	3.520800	3.5400	-10.380%	299,294	-65.819%
2024-01-22	3.860000	4.200000	3.780000	3.9500	+2.332%	317,441	-69.367%
2024-01-19	3.710000	3.980000	3.410400	3.8600	+6.336%	416,249	-68.653%
2024-01-18	4.040000	4.140000	3.600000	3.6300	-9.926%	451,984	-66.667%
2024-01-17	4.150000	4.155900	3.850000	4.0300	-4.048%	684,334	-69.975%
2024-01-16	4.500000	4.569900	4.100000	4.2000	-8.297%	522,421	-71.190%
2024-01-12	5.300000	5.539900	4.540000	4.5800	-18.360%	783,562	-73.581%
2024-01-11	6.350000	6.750000	5.380000	5.6100	-2.435%	856,853	-78.431%
2024-01-10	6.060000	6.305000	5.530000	5.7500	-3.199%	572,751	-78.957%
2024-01-09	6.320000	6.530000	5.922100	5.9400	-8.475%	391,653	-79.630%
2024-01-08	6.350000	6.740000	5.800100	6.4900	+2.528%	450,451	-81.356%
2024-01-05	6.540000	6.660000	6.070000	6.3300	-4.955%	398,667	-80.885%
2024-01-04	6.240000	6.850000	6.070000	6.6600	+10.083%	464,213	-81.832%
2024-01-03	6.100000	6.710000	5.600000	6.0500	-11.290%	835,248	-80.000%
2024-01-02	7.510000	7.520000	6.610100	6.8200	+1.639%	745,109	-82.258%

.dark-mode .HCL10t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCL10t{ color: #333333; background-color: white; border: 2px solid #333333; }GREEGreenidge Generation Holdings Inc. Class A Commonstock NASDAQ

GREE
Greenidge Generation Holdings Inc. Class A Common
stock NASDAQ