Dark

GREE
Greenidge Generation Holdings Inc. Class A Common
stock NASDAQ

Market Open

Jul 21, 2026 1:21:26 PM EDT

2.86USD+34.272%(+0.73)12,275,386

2.85Bid 2.93Ask 0.08Spread

Pre-market

Jul 21, 2026 9:25:30 AM EDT

2.16USD+1.408%(+0.03)41,347

After-hours

Jul 20, 2026 4:57:30 PM EDT

2.15USD+0.467%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	2.160000	3.040000	2.160000	2.8600	+34.272%	12,275,386	0.000%
2026-07-20	1.700000	2.199900	1.700000	2.1300	+24.561%	1,070,781	+34.272%
2026-07-17	1.670000	1.800000	1.670000	1.7100	+1.786%	139,087	+67.251%
2026-07-16	1.860000	1.880000	1.570000	1.6800	-12.953%	808,555	+70.238%
2026-07-15	2.090000	2.155000	1.925000	1.9300	-7.212%	237,951	+48.187%
2026-07-14	2.040000	2.090000	2.000000	2.0800	+2.463%	86,181	+37.500%
2026-07-13	1.930000	2.040000	1.910000	2.0300	+2.525%	403,955	+40.887%
2026-07-10	2.160000	2.220000	1.980000	1.9800	-8.333%	328,008	+44.444%
2026-07-09	2.070000	2.290000	2.059700	2.1600	+4.348%	496,297	+32.407%
2026-07-08	1.940000	2.120000	1.900000	2.0700	+6.154%	539,113	+38.164%
2026-07-07	1.890000	1.995000	1.870000	1.9500	+1.563%	348,019	+46.667%
2026-07-06	1.820000	1.960000	1.760000	1.9200	+6.667%	323,894	+48.958%
2026-07-02	1.755000	1.860000	1.620000	1.8000	+6.509%	336,223	+58.889%
2026-07-01	1.770000	1.780000	1.670000	1.6900	-5.587%	377,085	+69.231%
2026-06-30	1.700000	1.875000	1.680000	1.7900	+3.468%	204,254	+59.777%
2026-06-29	1.750000	1.760000	1.620000	1.7300	-1.425%	204,363	+65.318%
2026-06-26	1.680000	1.850000	1.640000	1.7550	+3.846%	268,263	+62.963%
2026-06-25	1.660000	1.720000	1.555000	1.6900	+3.681%	238,025	+69.231%
2026-06-24	1.620000	1.690000	1.540000	1.6300	+2.516%	176,670	+75.460%
2026-06-23	1.590000	1.685000	1.580000	1.5900	-5.357%	284,419	+79.874%
2026-06-22	1.620000	1.960000	1.560000	1.6800	+4.348%	640,757	+70.238%
2026-06-18	1.580000	1.630000	1.505000	1.6100	+3.871%	297,862	+77.640%
2026-06-17	1.540000	1.690000	1.530000	1.5500	-0.641%	258,049	+84.516%
2026-06-16	1.510000	1.625000	1.490000	1.5600	+3.311%	227,583	+83.333%
2026-06-15	1.470000	1.545000	1.440000	1.5100	+9.420%	241,719	+89.404%
2026-06-12	1.390000	1.440000	1.360000	1.3800	-0.719%	126,922	+107.246%
2026-06-11	1.360000	1.410000	1.300000	1.3900	+2.206%	90,794	+105.755%
2026-06-10	1.400000	1.448000	1.330000	1.3600	-6.207%	143,165	+110.294%
2026-06-09	1.480000	1.560000	1.370000	1.4500	-0.685%	179,526	+97.241%
2026-06-08	1.440000	1.480000	1.410000	1.4600	+2.098%	168,918	+95.890%
2026-06-05	1.620000	1.620000	1.385000	1.4300	-13.855%	295,434	+100.000%
2026-06-04	1.480000	1.680000	1.480000	1.6600	+8.497%	247,163	+72.289%
2026-06-03	1.590000	1.595000	1.490000	1.5300	-6.135%	200,229	+86.928%
2026-06-02	1.650000	1.682000	1.580000	1.6300	-2.395%	202,786	+75.460%
2026-06-01	1.540000	1.720000	1.470000	1.6700	+7.742%	531,474	+71.257%
2026-05-29	1.600000	1.600000	1.490000	1.5500	-1.899%	236,534	+84.516%
2026-05-28	1.470000	1.585000	1.360000	1.5800	+8.966%	321,210	+81.013%
2026-05-27	1.270000	1.460000	1.270000	1.4500	+16.000%	566,049	+97.241%
2026-05-26	1.290000	1.290000	1.220100	1.2500	0.000%	174,015	+128.800%
2026-05-22	1.280000	1.298000	1.220000	1.2500	-3.101%	172,059	+128.800%
2026-05-21	1.250000	1.320000	1.220000	1.2900	+2.381%	268,557	+121.705%
2026-05-20	1.300000	1.340000	1.260000	1.2600	-1.563%	262,087	+126.984%
2026-05-19	1.470000	1.470000	1.275000	1.2800	-14.094%	916,313	+123.438%
2026-05-18	1.370000	1.540000	1.350000	1.4900	+1.361%	729,469	+91.946%
2026-05-15	1.430000	1.570000	1.410000	1.4700	+1.379%	391,780	+94.558%
2026-05-14	1.360000	1.460000	1.320000	1.4500	+8.209%	337,726	+97.241%
2026-05-13	1.230000	1.460000	1.200000	1.3400	+7.200%	519,975	+113.433%
2026-05-12	1.280000	1.285000	1.215000	1.2500	-2.344%	202,845	+128.800%
2026-05-11	1.220000	1.340000	1.210000	1.2800	+5.785%	258,372	+123.438%
2026-05-08	1.190000	1.220000	1.160000	1.2100	-0.820%	78,813	+136.364%
2026-05-07	1.250000	1.250000	1.160000	1.2200	-1.613%	140,691	+134.426%
2026-05-06	1.180000	1.260000	1.180000	1.2400	+5.983%	138,908	+130.645%
2026-05-05	1.170000	1.210000	1.160000	1.1700	0.000%	85,850	+144.444%
2026-05-04	1.240000	1.260000	1.152000	1.1700	-6.400%	140,043	+144.444%
2026-05-01	1.140000	1.250000	1.140000	1.2500	+7.759%	137,857	+128.800%
2026-04-30	1.130000	1.170000	1.099900	1.1600	+4.505%	110,569	+146.552%
2026-04-29	1.140000	1.140000	1.075000	1.1100	-0.893%	121,241	+157.658%
2026-04-28	1.180000	1.215000	1.100000	1.1200	-5.085%	237,324	+155.357%
2026-04-27	1.210000	1.220000	1.170000	1.1800	-1.667%	87,246	+142.373%
2026-04-24	1.210000	1.235000	1.164500	1.2000	0.000%	84,343	+138.333%
2026-04-23	1.310000	1.310000	1.180000	1.2000	-7.692%	205,718	+138.333%
2026-04-22	1.300000	1.314300	1.260000	1.3000	+3.175%	76,491	+120.000%
2026-04-21	1.320000	1.320000	1.250000	1.2600	-2.326%	88,844	+126.984%
2026-04-20	1.300000	1.330000	1.250000	1.2900	-2.273%	119,850	+121.705%
2026-04-17	1.220000	1.350000	1.220000	1.3200	+10.924%	339,674	+116.667%
2026-04-16	1.230000	1.240000	1.160000	1.1900	-2.459%	117,172	+140.336%
2026-04-15	1.190000	1.260000	1.190000	1.2200	+0.826%	75,773	+134.426%
2026-04-14	1.240000	1.268000	1.150000	1.2100	-0.820%	121,420	+136.364%
2026-04-13	1.190000	1.269500	1.170000	1.2200	+1.667%	67,792	+134.426%
2026-04-10	1.190000	1.270000	1.140000	1.2000	+4.348%	144,437	+138.333%
2026-04-09	1.110000	1.185000	1.090000	1.1500	+2.679%	90,501	+148.696%
2026-04-08	1.150000	1.150000	1.110000	1.1200	+4.673%	85,941	+155.357%
2026-04-07	1.100000	1.110000	1.050000	1.0700	-2.727%	68,643	+167.290%
2026-04-06	1.110000	1.150000	1.080100	1.1000	+4.762%	123,331	+160.000%
2026-04-02	1.180000	1.180000	1.000000	1.0500	+0.962%	183,460	+172.381%
2026-04-01	1.220000	1.220000	1.040000	1.0400	-5.455%	117,951	+175.000%
2026-03-31	1.070000	1.110000	1.020000	1.1000	+2.804%	82,984	+160.000%
2026-03-30	1.110000	1.200000	1.030000	1.0700	-3.604%	233,863	+167.290%
2026-03-27	1.250000	1.269900	1.090100	1.1100	-9.756%	166,033	+157.658%
2026-03-26	1.260000	1.290000	1.230000	1.2300	-3.906%	50,790	+132.520%
2026-03-25	1.220000	1.290000	1.220000	1.2800	+6.667%	47,792	+123.438%
2026-03-24	1.290000	1.303800	1.195000	1.2000	-6.250%	115,817	+138.333%
2026-03-23	1.250000	1.320000	1.250000	1.2800	+0.787%	74,251	+123.438%
2026-03-20	1.270000	1.300000	1.210000	1.2700	+0.794%	137,272	+125.197%
2026-03-19	1.260000	1.310000	1.250000	1.2600	-2.326%	70,954	+126.984%
2026-03-18	1.350000	1.360000	1.290000	1.2900	-3.008%	83,828	+121.705%
2026-03-17	1.340000	1.398000	1.290000	1.3300	-0.746%	75,150	+115.038%
2026-03-16	1.400000	1.430400	1.310000	1.3400	-1.471%	214,191	+113.433%
2026-03-13	1.380000	1.470000	1.340000	1.3600	0.000%	220,421	+110.294%
2026-03-12	1.380000	1.400000	1.310200	1.3600	-1.449%	100,326	+110.294%
2026-03-11	1.260000	1.460000	1.260000	1.3800	+6.977%	136,050	+107.246%
2026-03-10	1.590000	1.780000	1.160000	1.2900	-19.375%	794,837	+121.705%
2026-03-09	1.490000	1.610000	1.480000	1.6000	+5.960%	338,621	+78.750%
2026-03-06	1.200000	1.520000	1.180000	1.5100	+21.774%	611,827	+89.404%
2026-03-05	1.330000	1.430000	1.220000	1.2400	-6.767%	167,958	+130.645%
2026-03-04	1.280000	1.380000	1.250000	1.3300	+6.400%	62,968	+115.038%
2026-03-03	1.190000	1.290000	1.190000	1.2500	0.000%	38,915	+128.800%
2026-03-02	1.200000	1.297000	1.196400	1.2500	+2.459%	74,637	+128.800%
2026-02-27	1.270000	1.290000	1.185000	1.2200	-6.154%	93,424	+134.426%
2026-02-26	1.340000	1.370000	1.290000	1.3000	-4.412%	58,791	+120.000%
2026-02-25	1.310000	1.420000	1.290000	1.3600	+6.250%	114,405	+110.294%
2026-02-24	1.260000	1.330000	1.260000	1.2800	-0.389%	72,310	+123.438%
2026-02-23	1.260000	1.320000	1.230000	1.2850	+0.391%	38,722	+122.568%
2026-02-20	1.270000	1.350000	1.270000	1.2800	+0.787%	62,479	+123.438%
2026-02-19	1.270000	1.280000	1.220000	1.2700	0.000%	82,548	+125.197%
2026-02-18	1.200000	1.320000	1.200000	1.2700	+5.833%	85,264	+125.197%
2026-02-17	1.240000	1.270000	1.180000	1.2000	-5.512%	81,405	+138.333%
2026-02-13	1.150000	1.345000	1.140000	1.2700	+13.393%	264,897	+125.197%
2026-02-12	1.160000	1.229900	1.085000	1.1200	-3.448%	97,380	+155.357%
2026-02-11	1.250000	1.270000	1.120000	1.1600	-7.200%	94,274	+146.552%
2026-02-10	1.260000	1.300000	1.190400	1.2500	+0.806%	75,645	+128.800%
2026-02-09	1.210000	1.280000	1.180100	1.2400	+2.479%	56,430	+130.645%
2026-02-06	1.130000	1.250000	1.110000	1.2100	+17.476%	125,981	+136.364%
2026-02-05	1.170000	1.210000	1.022100	1.0300	-15.574%	204,860	+177.670%
2026-02-04	1.240000	1.250000	1.150000	1.2200	-0.813%	114,294	+134.426%
2026-02-03	1.300000	1.300000	1.195000	1.2300	-6.107%	149,607	+132.520%
2026-02-02	1.280000	1.390000	1.250000	1.3100	+1.550%	165,151	+118.321%
2026-01-30	1.310000	1.380000	1.250000	1.2900	-2.273%	103,233	+121.705%
2026-01-29	1.350000	1.350000	1.280000	1.3200	-2.222%	133,742	+116.667%
2026-01-28	1.370000	1.400000	1.350000	1.3500	0.000%	85,350	+111.852%
2026-01-27	1.350000	1.390000	1.320000	1.3500	+2.273%	87,865	+111.852%
2026-01-26	1.380000	1.380000	1.300000	1.3200	-5.036%	108,332	+116.667%
2026-01-23	1.410000	1.430000	1.380000	1.3900	-1.418%	57,426	+105.755%
2026-01-22	1.460000	1.480000	1.390000	1.4100	-2.083%	245,140	+102.837%
2026-01-21	1.460000	1.479400	1.380000	1.4400	-1.370%	127,234	+98.611%
2026-01-20	1.490000	1.530000	1.450000	1.4600	-4.575%	191,889	+95.890%
2026-01-16	1.570000	1.620000	1.530000	1.5300	-2.548%	192,166	+86.928%
2026-01-15	1.650000	1.650000	1.550000	1.5700	-4.848%	270,573	+82.166%
2026-01-14	1.620000	1.730000	1.605000	1.6500	+1.852%	391,586	+73.333%
2026-01-13	1.670000	1.670000	1.530000	1.6200	-0.613%	255,144	+76.543%
2026-01-12	1.620000	1.670000	1.590000	1.6300	+0.617%	78,089	+75.460%
2026-01-09	1.610000	1.630000	1.530000	1.6200	+1.250%	118,630	+76.543%
2026-01-08	1.580000	1.641600	1.570000	1.6000	-0.621%	57,720	+78.750%
2026-01-07	1.630000	1.630000	1.580000	1.6100	-1.829%	114,153	+77.640%
2026-01-06	1.680000	1.680000	1.580000	1.6400	-2.959%	108,051	+74.390%
2026-01-05	1.670000	1.750000	1.639900	1.6900	+3.049%	218,300	+69.231%
2026-01-02	1.500000	1.670000	1.500000	1.6400	+10.811%	208,261	+74.390%
2025-12-31	1.510000	1.570000	1.450000	1.4800	-2.632%	266,391	+93.243%
2025-12-30	1.580000	1.622800	1.520000	1.5200	-2.564%	111,625	+88.158%
2025-12-29	1.510000	1.590000	1.500000	1.5600	+1.299%	158,947	+83.333%
2025-12-26	1.600000	1.600000	1.500000	1.5400	-2.532%	235,640	+85.714%
2025-12-24	1.590000	1.606000	1.550000	1.5800	-1.250%	93,502	+81.013%
2025-12-23	1.620000	1.650000	1.530000	1.6000	-1.840%	229,568	+78.750%
2025-12-22	1.710000	1.790000	1.620000	1.6300	-3.550%	333,396	+75.460%
2025-12-19	1.530000	1.740000	1.530000	1.6900	+10.458%	356,947	+69.231%
2025-12-18	1.580000	1.610000	1.510100	1.5300	0.000%	129,252	+86.928%
2025-12-17	1.620000	1.675000	1.510000	1.5300	-6.135%	290,723	+86.928%
2025-12-16	1.510000	1.630000	1.510000	1.6300	+4.487%	143,395	+75.460%
2025-12-15	1.820000	1.820000	1.540000	1.5600	-14.286%	356,319	+83.333%
2025-12-12	1.940000	2.020000	1.760000	1.8200	-5.699%	488,936	+57.143%
2025-12-11	1.840000	1.945000	1.800000	1.9300	+2.116%	336,893	+48.187%
2025-12-10	1.870000	1.930000	1.840000	1.8900	0.000%	202,523	+51.323%
2025-12-09	1.700000	1.950000	1.700000	1.8900	+8.621%	491,633	+51.323%
2025-12-08	1.750000	1.760000	1.660000	1.7400	+0.578%	192,670	+64.368%
2025-12-05	1.700000	1.800000	1.690000	1.7300	0.000%	313,480	+65.318%
2025-12-04	1.650000	1.770000	1.600000	1.7300	+4.848%	350,289	+65.318%
2025-12-03	1.550000	1.660000	1.500000	1.6500	+8.553%	347,997	+73.333%
2025-12-02	1.480000	1.600000	1.480000	1.5200	+4.110%	298,747	+88.158%
2025-12-01	1.500000	1.540000	1.420000	1.4600	-6.410%	163,948	+95.890%
2025-11-28	1.580000	1.620000	1.500000	1.5600	-0.637%	282,482	+83.333%
2025-11-26	1.560000	1.614000	1.521400	1.5700	+4.667%	244,540	+82.166%
2025-11-25	1.400000	1.525000	1.370000	1.5000	+4.895%	252,167	+90.667%
2025-11-24	1.360000	1.450000	1.340000	1.4300	+5.147%	222,374	+100.000%
2025-11-21	1.290000	1.390000	1.260000	1.3600	+4.615%	324,985	+110.294%
2025-11-20	1.320000	1.490000	1.290000	1.3000	+1.563%	725,446	+120.000%
2025-11-19	1.320000	1.350000	1.243000	1.2800	-3.030%	244,262	+123.438%
2025-11-18	1.190000	1.360000	1.168100	1.3200	+9.091%	419,855	+116.667%
2025-11-17	1.270000	1.346000	1.180000	1.2100	-7.634%	397,945	+136.364%
2025-11-14	1.290000	1.460000	1.285000	1.3100	-7.746%	776,003	+118.321%
2025-11-13	1.710000	1.740000	1.415000	1.4200	-8.974%	1,424,334	+101.408%
2025-11-12	1.650000	1.660000	1.500000	1.5600	-9.302%	853,055	+83.333%
2025-11-11	1.920000	1.940000	1.600000	1.7200	-18.095%	2,055,904	+66.279%
2025-11-10	1.930000	2.180000	1.810100	2.1000	+39.073%	31,462,480	+36.190%
2025-11-07	1.410000	1.530700	1.350000	1.5100	+3.425%	16,206,298	+89.404%
2025-11-06	1.580000	1.610000	1.450000	1.4600	-9.877%	151,146	+95.890%
2025-11-05	1.640000	1.640000	1.530000	1.6200	-0.613%	157,897	+76.543%
2025-11-04	1.740000	1.775000	1.580000	1.6300	-10.929%	250,392	+75.460%
2025-11-03	1.860000	1.900000	1.780000	1.8300	0.000%	114,699	+56.284%
2025-10-31	1.810000	1.850000	1.765000	1.8300	+4.571%	116,590	+56.284%
2025-10-30	1.840000	1.884500	1.710000	1.7500	-7.895%	213,761	+63.429%
2025-10-29	1.950000	2.040000	1.840000	1.9000	-3.553%	128,489	+50.526%
2025-10-28	2.070000	2.145000	1.950000	1.9700	-4.831%	260,573	+45.178%
2025-10-27	2.140000	2.150000	2.010000	2.0700	0.000%	236,642	+38.164%
2025-10-24	1.980000	2.130000	1.920000	2.0700	+8.947%	224,921	+38.164%
2025-10-23	1.940000	1.980000	1.870000	1.9000	-2.564%	125,847	+50.526%
2025-10-22	2.070000	2.172500	1.830000	1.9500	-10.550%	374,464	+46.667%
2025-10-21	2.100000	2.230000	2.030000	2.1800	0.000%	383,895	+31.193%
2025-10-20	1.830000	2.200000	1.830000	2.1800	+26.012%	601,070	+31.193%
2025-10-17	1.730000	1.789900	1.670000	1.7300	-3.889%	279,789	+65.318%
2025-10-16	2.000000	2.029600	1.800000	1.8000	-10.000%	339,422	+58.889%
2025-10-15	2.020000	2.150000	1.900200	2.0000	+0.503%	299,746	+43.000%
2025-10-14	1.930000	2.070000	1.800000	1.9900	-0.995%	449,457	+43.719%
2025-10-13	2.070000	2.110000	1.900100	2.0100	-0.495%	413,607	+42.289%
2025-10-10	2.320000	2.420000	1.950000	2.0200	-10.222%	669,657	+41.584%
2025-10-09	2.200000	2.305000	2.100000	2.2500	+4.167%	328,193	+27.111%
2025-10-08	2.150000	2.220000	2.090000	2.1600	+1.887%	186,203	+32.407%
2025-10-07	2.300000	2.340000	1.980000	2.1200	-3.636%	656,088	+34.906%
2025-10-06	1.930000	2.250000	1.930000	2.2000	+14.583%	538,885	+30.000%
2025-10-03	2.070000	2.180000	1.894000	1.9200	-7.246%	718,164	+48.958%
2025-10-02	1.900000	2.110000	1.900000	2.0700	+8.947%	503,908	+38.164%
2025-10-01	1.840000	1.900000	1.820000	1.9000	+4.396%	202,977	+50.526%
2025-09-30	1.730000	1.880000	1.707600	1.8200	+7.059%	275,585	+57.143%
2025-09-29	1.700000	1.717500	1.650000	1.7000	+0.592%	208,910	+68.235%
2025-09-26	1.700000	1.749600	1.600000	1.6900	-1.170%	164,620	+69.231%
2025-09-25	1.830000	1.835000	1.650000	1.7100	-9.524%	285,277	+67.251%
2025-09-24	1.810000	1.950000	1.780000	1.8900	+5.000%	203,275	+51.323%
2025-09-23	1.870000	2.000000	1.745000	1.8000	-2.703%	491,059	+58.889%
2025-09-22	1.680000	1.930000	1.570000	1.8500	+13.497%	837,236	+54.595%
2025-09-19	1.540000	1.640000	1.510500	1.6300	+5.844%	215,282	+75.460%
2025-09-18	1.670000	1.680000	1.500000	1.5400	-3.145%	295,346	+85.714%
2025-09-17	1.550000	1.730000	1.520000	1.5900	+5.298%	609,469	+79.874%
2025-09-16	1.460000	1.520000	1.400000	1.5100	+2.027%	190,262	+89.404%
2025-09-15	1.500000	1.540000	1.424300	1.4800	-1.333%	174,420	+93.243%
2025-09-12	1.480000	1.500000	1.370000	1.5000	+1.351%	242,711	+90.667%
2025-09-11	1.400000	1.500000	1.400000	1.4800	+7.246%	186,293	+93.243%
2025-09-10	1.370000	1.430000	1.360100	1.3800	+2.222%	177,882	+107.246%
2025-09-09	1.300000	1.390000	1.270000	1.3500	+6.719%	137,372	+111.852%
2025-09-08	1.190000	1.322500	1.190000	1.2650	+7.203%	225,281	+126.087%
2025-09-05	1.140000	1.190000	1.121600	1.1800	+4.425%	73,675	+142.373%
2025-09-04	1.190000	1.200100	1.130000	1.1300	-6.612%	94,613	+153.097%
2025-09-03	1.200000	1.240000	1.190000	1.2100	+1.681%	86,142	+136.364%
2025-09-02	1.220000	1.244700	1.180000	1.1900	-3.252%	94,659	+140.336%
2025-08-29	1.260000	1.290000	1.188400	1.2300	-1.600%	129,893	+132.520%
2025-08-28	1.320000	1.320000	1.230000	1.2500	-4.580%	179,929	+128.800%
2025-08-27	1.340000	1.390000	1.305000	1.3100	-2.239%	98,296	+118.321%
2025-08-26	1.300000	1.390000	1.300000	1.3400	+0.752%	65,107	+113.433%
2025-08-25	1.350000	1.380000	1.280000	1.3300	-3.623%	162,181	+115.038%
2025-08-22	1.330000	1.409900	1.260000	1.3800	+4.545%	77,802	+107.246%
2025-08-21	1.340000	1.374331	1.320000	1.3200	-1.493%	74,333	+116.667%
2025-08-20	1.390000	1.390000	1.320000	1.3400	-3.597%	66,623	+113.433%
2025-08-19	1.430000	1.456500	1.370000	1.3900	-6.711%	123,571	+105.755%
2025-08-18	1.470000	1.500000	1.410000	1.4900	+2.055%	69,508	+91.946%
2025-08-15	1.430000	1.470000	1.360000	1.4600	+4.286%	95,201	+95.890%
2025-08-14	1.470000	1.500000	1.360000	1.4000	-4.762%	93,444	+104.286%
2025-08-13	1.360000	1.500000	1.360000	1.4700	+8.088%	264,440	+94.558%
2025-08-12	1.340000	1.400000	1.303800	1.3600	+0.741%	80,446	+110.294%
2025-08-11	1.530000	1.530000	1.330000	1.3500	-10.000%	222,125	+111.852%
2025-08-08	1.590000	1.590000	1.450000	1.5000	-4.153%	115,871	+90.667%
2025-08-07	1.570000	1.630000	1.520000	1.5650	+1.623%	185,725	+82.748%
2025-08-06	1.530000	1.574300	1.460000	1.5400	+0.654%	64,079	+85.714%
2025-08-05	1.510000	1.618800	1.460000	1.5300	+1.325%	94,988	+86.928%
2025-08-04	1.500000	1.590000	1.460000	1.5100	+0.667%	177,037	+89.404%
2025-08-01	1.590000	1.590000	1.450000	1.5000	-4.459%	161,596	+90.667%
2025-07-31	1.560000	1.650000	1.540100	1.5700	+1.948%	147,666	+82.166%
2025-07-30	1.510000	1.610000	1.510000	1.5400	+0.654%	126,236	+85.714%
2025-07-29	1.630000	1.665000	1.450000	1.5300	-6.422%	143,459	+86.928%
2025-07-28	1.780000	1.780000	1.630000	1.6350	-5.491%	126,918	+74.924%
2025-07-25	1.830000	1.840000	1.660000	1.7300	-6.989%	218,567	+65.318%
2025-07-24	1.950000	1.980000	1.790000	1.8600	-3.627%	218,951	+53.763%
2025-07-23	2.000000	2.026700	1.850000	1.9300	-3.015%	201,898	+48.187%
2025-07-22	1.989000	2.020000	1.850000	1.9900	+3.646%	132,603	+43.719%
2025-07-21	1.960000	2.080000	1.861800	1.9200	-1.538%	343,869	+48.958%
2025-07-18	2.030000	2.150000	1.850000	1.9500	-2.010%	364,299	+46.667%
2025-07-17	1.870000	1.990000	1.780000	1.9900	+5.851%	306,513	+43.719%
2025-07-16	1.670000	1.880000	1.660000	1.8800	+14.286%	340,635	+52.128%
2025-07-15	1.750000	1.794000	1.630000	1.6450	-7.062%	183,774	+73.860%
2025-07-14	1.880000	1.936000	1.720000	1.7700	-0.562%	243,491	+61.582%
2025-07-11	1.980000	1.980000	1.720000	1.7800	-3.261%	459,252	+60.674%
2025-07-10	1.680000	1.896300	1.620000	1.8400	+9.524%	483,554	+55.435%
2025-07-09	1.680000	1.750000	1.600000	1.6800	-0.592%	200,675	+70.238%
2025-07-08	1.580000	1.715000	1.580000	1.6900	+7.643%	397,684	+69.231%
2025-07-07	1.500000	1.710000	1.460000	1.5700	+3.289%	476,774	+82.166%
2025-07-03	1.500000	1.551200	1.440100	1.5200	+2.703%	256,772	+88.158%
2025-07-02	1.320000	1.550000	1.314800	1.4800	+16.535%	809,521	+93.243%
2025-07-01	1.270000	1.340000	1.230000	1.2700	-1.550%	282,273	+125.197%
2025-06-30	1.140000	1.300000	1.130000	1.2900	+12.174%	206,782	+121.705%
2025-06-27	1.150000	1.190000	1.110000	1.1500	-1.709%	244,907	+148.696%
2025-06-26	1.240000	1.302000	1.130000	1.1700	-5.645%	344,227	+144.444%
2025-06-25	1.250000	1.320000	1.220000	1.2400	+2.479%	180,606	+130.645%
2025-06-24	1.210000	1.256000	1.190000	1.2100	+4.310%	156,513	+136.364%
2025-06-23	1.240000	1.329600	1.160000	1.1600	-9.375%	250,285	+146.552%
2025-06-20	1.400000	1.409900	1.280000	1.2800	-6.569%	153,783	+123.438%
2025-06-18	1.370000	1.410000	1.350000	1.3700	-1.439%	101,280	+108.759%
2025-06-17	1.460000	1.460000	1.330000	1.3900	-5.442%	184,651	+105.755%
2025-06-16	1.410000	1.490000	1.389000	1.4700	+5.755%	113,017	+94.558%
2025-06-13	1.450000	1.470000	1.370000	1.3900	-6.711%	150,316	+105.755%
2025-06-12	1.420000	1.530000	1.420000	1.4900	+1.361%	123,307	+91.946%
2025-06-11	1.520000	1.560000	1.220000	1.4700	-3.289%	308,358	+94.558%
2025-06-10	1.600000	1.659900	1.470000	1.5200	-4.403%	260,424	+88.158%
2025-06-09	1.540000	1.650000	1.510000	1.5900	+5.298%	279,621	+79.874%
2025-06-06	1.440000	1.590000	1.440000	1.5100	+7.092%	203,392	+89.404%
2025-06-05	1.620000	1.623000	1.370000	1.4100	-11.321%	163,967	+102.837%
2025-06-04	1.550000	1.610000	1.510000	1.5900	+3.922%	240,878	+79.874%
2025-06-03	1.350000	1.547500	1.340000	1.5300	+14.179%	351,138	+86.928%
2025-06-02	1.380000	1.416100	1.310000	1.3400	-4.286%	145,822	+113.433%
2025-05-30	1.410000	1.444800	1.350000	1.4000	-4.110%	245,538	+104.286%
2025-05-29	1.520000	1.520000	1.390000	1.4600	-3.311%	250,993	+95.890%
2025-05-28	1.660000	1.670000	1.430000	1.5100	-9.036%	370,583	+89.404%
2025-05-27	1.670000	1.710000	1.568200	1.6600	+4.403%	274,586	+72.289%
2025-05-23	1.670000	1.800000	1.540000	1.5900	-10.674%	708,238	+79.874%
2025-05-22	1.510000	1.840000	1.510000	1.7800	+28.058%	1,616,197	+60.674%
2025-05-21	1.300000	1.610000	1.300000	1.3900	+10.317%	1,853,836	+105.755%
2025-05-20	1.220000	1.440000	1.210000	1.2600	+3.279%	976,709	+126.984%
2025-05-19	1.110000	1.240100	1.090000	1.2200	+7.018%	360,995	+134.426%
2025-05-16	1.010000	1.160000	1.010000	1.1400	+11.765%	374,447	+150.877%
2025-05-15	1.010000	1.045302	0.970100	1.0200	-0.971%	78,634	+180.392%
2025-05-14	1.080000	1.100000	0.980900	1.0300	-2.830%	243,636	+177.670%
2025-05-13	1.120000	1.140000	1.050000	1.0600	-3.636%	413,087	+169.811%
2025-05-12	1.050000	1.170000	0.986400	1.1000	+10.320%	647,626	+160.000%
2025-05-09	0.940000	1.030000	0.880000	0.9971	+7.935%	854,512	+186.832%
2025-05-08	0.960000	0.980100	0.869200	0.9238	-2.357%	379,087	+209.591%
2025-05-07	1.000000	1.070000	0.940200	0.9461	-5.390%	99,233	+202.294%
2025-05-06	1.010000	1.039700	0.990100	1.0000	-3.846%	103,448	+186.000%
2025-05-05	1.110000	1.110000	1.010000	1.0400	-5.455%	107,125	+175.000%
2025-05-02	1.080000	1.110000	1.010000	1.1000	+1.852%	231,861	+160.000%
2025-05-01	1.090000	1.130000	1.080000	1.0800	+0.935%	165,712	+164.815%
2025-04-30	1.050000	1.090000	0.960000	1.0700	0.000%	142,609	+167.290%
2025-04-29	1.080000	1.110000	1.040000	1.0700	-3.604%	194,018	+167.290%
2025-04-28	1.390000	1.390000	1.050000	1.1100	-17.164%	1,128,389	+157.658%
2025-04-25	0.890000	1.360000	0.890000	1.3400	+56.286%	5,835,286	+113.433%
2025-04-24	0.790000	0.859000	0.790000	0.8574	+7.309%	169,630	+233.567%
2025-04-23	0.740000	0.870000	0.651000	0.7990	+11.452%	362,528	+257.947%
2025-04-22	0.621000	0.728900	0.621000	0.7169	+13.794%	151,997	+298.940%
2025-04-21	0.657500	0.675000	0.612300	0.6300	-4.488%	56,003	+353.968%
2025-04-17	0.636000	0.659700	0.631100	0.6596	+3.727%	55,856	+333.596%
2025-04-16	0.628100	0.647400	0.616000	0.6359	-1.792%	66,673	+349.756%
2025-04-15	0.680000	0.689753	0.630000	0.6475	-4.499%	82,192	+341.699%
2025-04-14	0.650000	0.679900	0.650000	0.6780	+4.889%	31,856	+321.829%
2025-04-11	0.600000	0.661900	0.600000	0.6464	+7.913%	198,930	+342.450%
2025-04-10	0.611100	0.640000	0.590200	0.5990	-0.597%	163,726	+377.462%
2025-04-09	0.605050	0.644800	0.580000	0.6026	+0.820%	212,562	+374.610%
2025-04-08	0.640000	0.644800	0.585100	0.5977	-0.433%	79,270	+378.501%
2025-04-07	0.600700	0.672200	0.581000	0.6003	-11.067%	339,417	+376.428%
2025-04-04	0.720000	0.726000	0.667499	0.6750	-6.974%	164,492	+323.704%
2025-04-03	0.719200	0.749300	0.700000	0.7256	-3.958%	123,321	+294.157%
2025-04-02	0.750000	0.782900	0.750000	0.7555	+1.070%	73,967	+278.557%
2025-04-01	0.749600	0.789900	0.727300	0.7475	+1.839%	159,330	+282.609%
2025-03-31	0.817300	0.820000	0.714700	0.7340	-10.901%	294,935	+289.646%
2025-03-28	0.810700	0.870800	0.801200	0.8238	-4.232%	173,221	+247.172%
2025-03-27	0.799000	0.899900	0.799000	0.8602	+0.915%	150,558	+232.481%
2025-03-26	0.866400	0.871001	0.850000	0.8524	-3.136%	91,021	+235.523%
2025-03-25	0.874100	0.883000	0.836000	0.8800	-0.215%	151,884	+225.000%
2025-03-24	0.890000	0.930000	0.840000	0.8819	-0.910%	276,378	+224.300%
2025-03-21	0.855129	0.949900	0.855129	0.8900	-4.219%	125,056	+221.348%
2025-03-20	0.910700	0.940000	0.900200	0.9292	-1.170%	108,080	+207.792%
2025-03-19	0.860000	0.955000	0.850000	0.9402	+10.599%	114,940	+204.191%
2025-03-18	0.878100	0.880000	0.839700	0.8501	-4.311%	60,538	+236.431%
2025-03-17	0.820000	0.915200	0.820000	0.8884	+9.060%	161,530	+221.927%
2025-03-14	0.770000	0.814600	0.770000	0.8146	+7.184%	69,390	+251.093%
2025-03-13	0.770000	0.809300	0.750600	0.7600	-3.222%	66,756	+276.316%
2025-03-12	0.820000	0.834900	0.744100	0.7853	-3.288%	159,340	+264.192%
2025-03-11	0.800000	0.821600	0.770000	0.8120	+5.318%	96,290	+252.217%
2025-03-10	0.835800	0.860000	0.751000	0.7710	-10.526%	100,109	+270.947%
2025-03-07	0.960000	0.990000	0.850000	0.8617	-8.125%	203,383	+231.902%
2025-03-06	0.890000	0.950000	0.823300	0.9379	+7.805%	136,188	+204.937%
2025-03-05	0.830000	0.890000	0.810000	0.8700	+7.673%	89,690	+228.736%
2025-03-04	0.800000	0.830000	0.732700	0.8080	-0.222%	218,508	+253.960%
2025-03-03	0.999900	0.999900	0.809800	0.8098	-6.241%	276,753	+253.174%
2025-02-28	0.905000	0.940000	0.860000	0.8637	-4.564%	150,536	+231.133%
2025-02-27	0.950000	0.970000	0.905000	0.9050	-4.616%	135,964	+216.022%
2025-02-26	0.954800	1.040000	0.932100	0.9488	-0.116%	165,393	+201.433%
2025-02-25	1.040000	1.040000	0.939400	0.9499	-10.387%	348,312	+201.084%
2025-02-24	1.070000	1.099300	1.020000	1.0600	-1.852%	194,011	+169.811%
2025-02-21	1.130000	1.160000	1.062000	1.0800	-2.703%	114,397	+164.815%
2025-02-20	1.090000	1.130000	1.090000	1.1100	+0.909%	88,803	+157.658%
2025-02-19	1.070000	1.110000	1.060000	1.1000	+2.804%	98,946	+160.000%
2025-02-18	1.090000	1.130000	1.060000	1.0700	-1.835%	172,519	+167.290%
2025-02-14	1.080000	1.110000	1.060000	1.0900	0.000%	139,470	+162.385%
2025-02-13	1.080000	1.095000	1.029000	1.0900	0.000%	196,260	+162.385%
2025-02-12	1.000000	1.117500	1.000000	1.0900	+3.810%	169,204	+162.385%
2025-02-11	1.080000	1.129900	1.030000	1.0500	-2.778%	262,589	+172.381%
2025-02-10	1.130000	1.190000	1.070000	1.0800	-5.263%	372,319	+164.815%
2025-02-07	1.190000	1.200000	1.090000	1.1400	-4.202%	393,698	+150.877%
2025-02-06	1.200000	1.260000	1.165000	1.1900	0.000%	310,079	+140.336%
2025-02-05	1.280000	1.280000	1.170000	1.1900	-7.031%	343,343	+140.336%
2025-02-04	1.330000	1.330000	1.240000	1.2800	-3.759%	275,417	+123.438%
2025-02-03	1.290000	1.359300	1.265000	1.3300	-2.206%	261,130	+115.038%
2025-01-31	1.460000	1.510000	1.350100	1.3600	-6.849%	421,762	+110.294%
2025-01-30	1.500000	1.560000	1.440000	1.4600	-1.351%	439,853	+95.890%
2025-01-29	1.510000	1.550000	1.400000	1.4800	-1.987%	472,456	+93.243%

.dark-mode .g5rzNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5rzNY{ 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