Dark

GRYP
Gryphon Digital Mining, Inc Common Stock
stock NASDAQ

Inactive

Sep 2, 2025

6.90USD-10.390%(-0.80)3,843,866

Pre-market

0.00USD-100.000%(-7.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-02	7.3750	8.0000	6.6500	6.9000	-10.390%	3,843,866	0.000%
2025-08-29	8.6500	8.6500	7.4500	7.7000	-10.465%	5,243,337	-10.390%
2025-08-28	6.7000	9.0000	6.1000	8.6000	+42.149%	9,830,808	-19.767%
2025-08-27	6.3000	6.4500	6.0500	6.0500	-2.419%	768,239	+14.050%
2025-08-26	6.9500	6.9500	6.1500	6.2000	-11.429%	1,424,768	+11.290%
2025-08-25	6.4750	7.1000	6.2555	7.0000	+9.375%	1,249,305	-1.429%
2025-08-22	6.0500	6.5000	6.0000	6.4000	+7.563%	889,092	+7.813%
2025-08-21	5.7000	6.1000	5.4750	5.9500	+3.478%	636,621	+15.966%
2025-08-20	5.8500	5.8750	5.4500	5.7500	-0.862%	747,521	+20.000%
2025-08-19	6.4500	6.4500	5.7500	5.8000	-10.078%	1,284,092	+18.966%
2025-08-18	6.2500	6.6000	6.0500	6.4500	+1.575%	787,895	+6.977%
2025-08-15	7.2000	7.2000	6.2000	6.3500	-9.929%	787,735	+8.661%
2025-08-14	6.7500	7.1500	6.6500	7.0500	+2.920%	869,633	-2.128%
2025-08-13	7.0500	7.6000	6.7000	6.8500	-2.143%	1,909,286	+0.730%
2025-08-12	6.6000	7.1000	6.3500	7.0000	+8.527%	1,416,819	-1.429%
2025-08-11	6.4000	6.9000	6.3000	6.4500	+0.781%	1,147,404	+6.977%
2025-08-08	5.9500	6.8000	5.7500	6.4000	+11.304%	1,673,833	+7.813%
2025-08-07	5.9750	6.0000	5.5000	5.7500	-3.361%	1,045,776	+20.000%
2025-08-06	6.1000	6.1500	5.7000	5.9500	-1.653%	573,262	+15.966%
2025-08-05	6.0000	6.1000	5.7000	6.0500	0.000%	691,613	+14.050%
2025-08-04	5.4000	6.0500	5.3000	6.0500	+15.238%	901,406	+14.050%
2025-08-01	5.3000	5.4250	5.0500	5.2500	-2.778%	534,278	+31.429%
2025-07-31	5.1000	5.6000	5.0000	5.4000	+8.000%	973,778	+27.778%
2025-07-30	5.3500	5.3750	5.0000	5.0000	-6.542%	526,386	+38.000%
2025-07-29	5.4500	5.5925	5.3000	5.3500	-0.926%	339,119	+28.972%
2025-07-28	6.0500	6.0500	5.4000	5.4000	-10.744%	767,118	+27.778%
2025-07-25	5.9500	6.3000	5.7000	6.0500	+0.833%	654,962	+14.050%
2025-07-24	6.1500	6.2250	5.9500	6.0000	-3.226%	434,354	+15.000%
2025-07-23	6.2000	6.4000	6.1000	6.2000	-2.362%	535,000	+11.290%
2025-07-22	6.2000	6.3500	5.7055	6.3500	+4.098%	806,421	+8.661%
2025-07-21	6.4000	6.8000	6.0500	6.1000	-3.175%	1,545,500	+13.115%
2025-07-18	6.6000	6.7000	6.1000	6.3000	-5.263%	1,261,028	+9.524%
2025-07-17	6.7500	6.8500	6.4500	6.6500	-2.206%	851,969	+3.759%
2025-07-16	6.5500	6.9500	6.5000	6.8000	+6.250%	1,456,657	+1.471%
2025-07-15	6.6500	6.7500	6.2500	6.4000	-5.185%	1,023,527	+7.813%
2025-07-14	7.1500	7.6000	6.5500	6.7500	-4.930%	2,092,105	+2.222%
2025-07-11	7.5000	7.6500	7.0500	7.1000	-3.401%	1,670,460	-2.817%
2025-07-10	6.5000	7.4500	6.3000	7.3500	+12.214%	2,183,176	-6.122%
2025-07-09	6.9500	6.9500	6.2500	6.5500	-5.072%	1,844,502	+5.344%
2025-07-08	6.5250	7.6000	6.4060	6.9000	+5.344%	3,083,185	0.000%
2025-07-07	6.5250	7.0500	6.1000	6.5500	0.000%	3,286,629	+5.344%
2025-07-03	5.6000	6.6500	5.3500	6.5500	+11.966%	3,639,542	+5.344%
2025-07-02	6.1000	6.8000	4.9750	5.8500	+29.827%	17,816,218	+17.949%
2025-07-01	4.4385	4.7450	4.2500	4.5060	+2.258%	7,118,937	+53.129%
2025-06-30	4.1045	4.4065	4.1045	4.4065	+8.135%	777,984	+56.587%
2025-06-27	4.2000	4.3247	4.0505	4.0750	-3.299%	309,327	+69.325%
2025-06-26	4.0410	4.4835	4.0410	4.2140	+2.693%	389,915	+63.740%
2025-06-25	4.5295	4.5295	4.0740	4.1035	-3.832%	434,248	+68.149%
2025-06-24	4.1370	4.4490	4.0000	4.2670	+6.662%	508,502	+61.706%
2025-06-23	4.2000	4.2000	3.7470	4.0005	-6.476%	627,671	+72.478%
2025-06-20	4.0000	4.3500	4.0000	4.2775	+0.293%	776,788	+61.309%
2025-06-18	4.5000	4.5640	4.2000	4.2650	-7.554%	723,292	+61.782%
2025-06-17	4.9500	5.0000	4.5500	4.6135	-7.730%	646,217	+49.561%
2025-06-16	4.9500	5.2000	4.7250	5.0000	+6.576%	961,547	+38.000%
2025-06-13	5.0000	5.0475	4.5600	4.6915	-8.903%	963,605	+47.074%
2025-06-12	5.2500	5.2940	5.0000	5.1500	-4.630%	1,021,233	+33.981%
2025-06-11	5.5000	5.7000	5.3000	5.4000	-5.263%	1,080,093	+27.778%
2025-06-10	5.9000	6.0000	5.5000	5.7000	-2.564%	732,771	+21.053%
2025-06-09	5.9000	6.2000	5.5000	5.8500	+5.405%	1,040,500	+17.949%
2025-06-06	5.5000	5.7500	5.4500	5.5500	+4.717%	543,499	+24.324%
2025-06-05	5.6500	6.4000	5.1500	5.3000	-9.402%	1,700,835	+30.189%
2025-06-04	5.5000	6.1000	5.3000	5.8500	+4.464%	1,305,201	+17.949%
2025-06-03	5.4500	5.7500	5.2500	5.6000	+4.673%	783,669	+23.214%
2025-06-02	5.6500	5.7500	5.3000	5.3500	-10.833%	576,938	+28.972%
2025-05-30	4.7505	6.0000	4.6500	6.0000	+20.736%	1,471,213	+15.000%
2025-05-29	5.7000	5.7000	4.8085	4.9695	-9.645%	1,197,072	+38.847%
2025-05-28	5.5000	5.6500	5.1500	5.5000	-4.348%	1,564,799	+25.455%
2025-05-27	6.6500	6.9000	5.7500	5.7500	-9.449%	1,854,477	+20.000%
2025-05-23	5.9500	6.4500	5.9500	6.3500	-3.788%	1,441,625	+8.661%
2025-05-22	6.2000	6.8500	5.6500	6.6000	+8.197%	2,840,346	+4.545%
2025-05-21	6.7500	7.1500	5.8000	6.1000	-5.426%	4,219,094	+13.115%
2025-05-20	6.7500	6.9000	6.0000	6.4500	-3.008%	2,842,298	+6.977%
2025-05-19	6.9250	7.7000	6.1500	6.6500	-4.317%	5,889,640	+3.759%
2025-05-16	5.2750	7.5000	5.1000	6.9500	+29.907%	9,393,663	-0.719%
2025-05-15	3.9050	6.9000	3.4510	5.3500	+42.458%	30,069,557	+28.972%
2025-05-14	5.0500	5.1750	3.7500	3.7555	-41.320%	6,787,563	+83.731%
2025-05-13	8.0000	8.1000	6.2500	6.4000	-9.859%	11,004,374	+7.813%
2025-05-12	11.0500	14.6500	6.8000	7.1000	+173.077%	54,154,150	-2.817%
2025-05-09	2.1465	2.6485	1.9600	2.6000	+27.513%	877,637	+165.385%
2025-05-08	1.9250	2.1450	1.6550	2.0390	+7.316%	522,345	+238.401%
2025-05-07	1.9500	2.1750	1.8150	1.9000	-0.550%	484,357	+263.158%
2025-05-06	1.6725	1.9995	1.4750	1.9105	+15.788%	545,026	+261.162%
2025-05-05	1.4000	1.9000	1.2815	1.6500	+17.857%	464,264	+318.182%
2025-05-02	1.3820	1.4500	1.3335	1.4000	+5.461%	179,735	+392.857%
2025-05-01	1.1650	1.3825	1.1650	1.3275	+12.500%	152,396	+419.774%
2025-04-30	1.3500	1.3500	1.1800	1.1800	-12.398%	91,481	+484.746%
2025-04-29	1.4000	1.4225	1.2530	1.3470	-6.001%	92,252	+412.249%
2025-04-28	1.5500	1.5925	1.3440	1.4330	-2.716%	347,415	+381.507%
2025-04-25	1.2395	1.5185	1.2000	1.4730	+24.356%	517,980	+368.432%
2025-04-24	1.0350	1.1845	0.9900	1.1845	+15.674%	443,577	+482.524%
2025-04-23	0.8830	1.0440	0.8180	1.0240	+16.364%	386,027	+573.828%
2025-04-22	0.7500	0.8940	0.7405	0.8800	+22.905%	421,449	+684.091%
2025-04-21	0.7920	0.8000	0.6860	0.7160	-7.613%	71,172	+863.687%
2025-04-17	0.7095	0.7995	0.7005	0.7750	+9.155%	87,626	+790.323%
2025-04-16	0.7750	0.7873	0.6515	0.7100	-9.439%	193,542	+871.831%
2025-04-15	0.7830	0.8323	0.7550	0.7840	-1.631%	49,726	+780.102%
2025-04-14	0.8260	0.8260	0.7665	0.7970	+1.529%	47,249	+765.747%
2025-04-11	0.7950	0.7950	0.7245	0.7850	+4.597%	83,319	+778.981%
2025-04-10	0.7200	0.7870	0.6800	0.7505	+2.808%	139,582	+819.387%
2025-04-09	0.6625	0.7445	0.6275	0.7300	+8.228%	188,578	+845.205%
2025-04-08	0.7660	0.7660	0.6725	0.6745	-4.462%	92,660	+922.980%
2025-04-07	0.6500	0.7330	0.6500	0.7060	-4.076%	229,658	+877.337%
2025-04-04	0.8065	0.8495	0.7080	0.7360	-6.302%	118,047	+837.500%
2025-04-03	0.8535	0.8710	0.7630	0.7855	-10.739%	116,888	+778.421%
2025-04-02	0.7695	0.8995	0.7695	0.8800	+10.901%	86,605	+684.091%
2025-04-01	0.8470	0.8585	0.7700	0.7935	-6.647%	116,814	+769.565%
2025-03-31	0.8410	0.9000	0.7600	0.8500	+3.218%	203,750	+711.765%
2025-03-28	0.9400	0.9495	0.8135	0.8235	-11.452%	95,941	+737.887%
2025-03-27	0.8550	0.9500	0.8505	0.9300	+6.104%	116,446	+641.935%
2025-03-26	0.9140	0.9650	0.7875	0.8765	-4.312%	125,020	+687.222%
2025-03-25	1.0000	1.0810	0.9160	0.9160	-4.979%	172,106	+653.275%
2025-03-24	1.0225	1.0700	0.9640	0.9640	-0.823%	60,556	+615.768%
2025-03-21	1.0000	1.0495	0.9595	0.9720	-1.818%	74,178	+609.877%
2025-03-20	0.9560	1.0475	0.9555	0.9900	+2.591%	60,596	+596.970%
2025-03-19	1.0000	1.0990	0.9581	0.9650	-2.377%	132,266	+615.026%
2025-03-18	1.0775	1.1120	0.9590	0.9885	-8.472%	159,809	+598.027%
2025-03-17	1.0800	1.1215	1.0475	1.0800	+4.348%	69,767	+538.889%
2025-03-14	0.9795	1.0920	0.9795	1.0350	+6.756%	155,746	+566.667%
2025-03-13	0.9900	1.0245	0.9500	0.9695	+0.155%	58,292	+611.707%
2025-03-12	1.0350	1.0500	0.9565	0.9680	-8.679%	89,358	+612.810%
2025-03-11	0.9500	1.1125	0.9140	1.0600	+10.763%	186,343	+550.943%
2025-03-10	1.1055	1.1330	0.9500	0.9570	-18.205%	236,933	+621.003%
2025-03-07	1.2450	1.2450	1.0615	1.1700	-1.928%	219,081	+489.744%
2025-03-06	1.3000	1.3000	1.1825	1.1930	-9.001%	72,606	+478.374%
2025-03-05	1.3120	1.3410	1.2660	1.3110	-3.068%	43,502	+426.316%
2025-03-04	1.2975	1.3545	1.1250	1.3525	-0.037%	144,778	+410.166%
2025-03-03	1.4750	1.5985	1.3225	1.3530	-2.976%	262,933	+409.978%
2025-02-28	1.3925	1.4450	1.3250	1.3945	-2.991%	131,051	+394.801%
2025-02-27	1.4490	1.4500	1.3750	1.4375	-2.443%	92,748	+380.000%
2025-02-26	1.3695	1.4990	1.3165	1.4735	+9.148%	102,512	+368.273%
2025-02-25	1.4100	1.4450	1.3010	1.3500	-7.121%	177,014	+411.111%
2025-02-24	1.5370	1.5500	1.4000	1.4535	-6.467%	138,241	+374.716%
2025-02-21	1.7290	1.7360	1.5225	1.5540	-6.498%	119,170	+344.015%
2025-02-20	1.7010	1.7365	1.5965	1.6620	-4.290%	63,803	+315.162%
2025-02-19	1.6700	1.8500	1.6185	1.7365	+3.982%	240,229	+297.351%
2025-02-18	1.7260	1.8750	1.6595	1.6700	-5.221%	256,531	+313.174%
2025-02-14	1.5815	1.8000	1.5240	1.7620	+13.677%	345,830	+291.600%
2025-02-13	1.5000	1.5730	1.4495	1.5500	+5.947%	169,035	+345.161%
2025-02-12	1.3975	1.4785	1.3570	1.4630	+0.931%	89,234	+371.634%
2025-02-11	1.5020	1.5020	1.3500	1.4495	-2.816%	250,660	+376.026%
2025-02-10	1.4825	1.5495	1.4150	1.4915	+2.123%	124,083	+362.622%
2025-02-07	1.5060	1.5695	1.3800	1.4605	-3.021%	283,201	+372.441%
2025-02-06	1.4865	1.6060	1.4865	1.5060	+1.244%	151,696	+358.167%
2025-02-05	1.5750	1.5750	1.3660	1.4875	-2.267%	105,537	+363.866%
2025-02-04	1.5035	1.5705	1.4960	1.5220	+1.942%	93,480	+353.351%
2025-02-03	1.4245	1.5150	1.3500	1.4930	-5.297%	323,541	+362.157%
2025-01-31	1.6500	1.6520	1.4170	1.5765	-3.901%	489,407	+337.678%
2025-01-30	1.7260	1.7260	1.5845	1.6405	-0.906%	150,272	+320.603%
2025-01-29	1.6600	1.7455	1.5140	1.6555	-2.646%	167,833	+316.793%
2025-01-28	1.6635	1.7595	1.6175	1.7005	-1.819%	182,415	+305.763%
2025-01-27	1.9000	1.9350	1.6535	1.7320	-6.882%	615,032	+298.383%
2025-01-24	1.9000	2.0000	1.8095	1.8600	-2.105%	389,825	+270.968%
2025-01-23	2.0070	2.0155	1.8300	1.9000	-6.404%	441,382	+263.158%
2025-01-22	2.0490	2.1500	1.9220	2.0300	-2.427%	450,766	+239.901%
2025-01-21	2.1950	2.2500	2.0000	2.0805	-4.367%	535,274	+231.651%
2025-01-17	2.1250	2.2235	2.0040	2.1755	-0.298%	457,318	+217.168%
2025-01-16	2.1750	2.1950	2.0650	2.1820	+0.785%	344,532	+216.224%
2025-01-15	2.1000	2.2000	1.9310	2.1650	-2.257%	605,817	+218.707%
2025-01-14	2.0000	2.3345	2.0000	2.2150	+11.728%	901,241	+211.512%
2025-01-13	2.2035	2.3000	1.9000	1.9825	-12.201%	1,934,237	+248.045%
2025-01-10	2.3165	2.8705	1.7730	2.2580	+19.724%	18,515,051	+205.580%
2025-01-08	2.0250	2.0250	1.7550	1.8860	-6.495%	148,731	+265.854%
2025-01-07	2.1950	2.2390	1.9295	2.0170	-4.044%	120,490	+242.092%
2025-01-06	2.1500	2.2455	2.1000	2.1020	+1.448%	154,500	+228.259%
2025-01-03	2.0000	2.1335	1.9765	2.0720	+3.808%	102,818	+233.012%
2025-01-02	1.9900	2.0245	1.8550	1.9960	-0.374%	151,179	+245.691%
2024-12-31	2.0170	2.0580	1.7535	2.0035	-0.571%	385,297	+244.397%
2024-12-30	2.2950	2.2950	1.9440	2.0150	-11.136%	232,464	+242.432%
2024-12-27	2.2730	2.3990	2.1515	2.2675	+1.956%	106,242	+204.300%
2024-12-26	2.1170	2.2860	2.0665	2.2240	+3.586%	113,729	+210.252%
2024-12-24	2.0885	2.1565	2.0500	2.1470	+0.562%	54,651	+221.379%
2024-12-23	2.2250	2.2975	2.1040	2.1350	-4.346%	105,341	+223.185%
2024-12-20	2.3000	2.5000	2.1500	2.2320	-3.083%	273,639	+209.140%
2024-12-19	2.1000	2.4380	1.9500	2.3030	+20.293%	264,040	+199.609%
2024-12-18	2.6500	2.6775	1.9000	1.9145	-19.727%	474,451	+260.407%
2024-12-17	2.6510	2.7325	2.3350	2.3850	-6.268%	233,721	+189.308%
2024-12-16	2.9000	2.9445	2.5105	2.5445	-8.240%	277,405	+171.173%
2024-12-13	2.9300	2.9950	2.7250	2.7730	-5.439%	87,999	+148.828%
2024-12-12	2.9600	3.0400	2.7505	2.9325	-1.429%	115,539	+135.294%
2024-12-11	2.9000	3.0480	2.6150	2.9750	+3.173%	202,239	+131.933%
2024-12-10	3.0295	3.1485	2.7775	2.8835	-2.022%	124,168	+139.293%
2024-12-09	3.3775	3.3875	2.8440	2.9430	-9.362%	201,607	+134.455%
2024-12-06	3.3985	3.4410	3.1175	3.2470	-4.458%	159,459	+112.504%
2024-12-05	3.5500	3.6300	3.3000	3.3985	-0.439%	171,280	+103.031%
2024-12-04	3.4500	3.6050	3.2075	3.4135	+1.276%	221,481	+102.139%
2024-12-03	3.4875	3.4875	3.2500	3.3705	-3.021%	73,330	+104.717%
2024-12-02	3.5625	3.8050	3.3295	3.4755	-0.629%	165,614	+98.533%
2024-11-29	3.3000	3.5050	3.2005	3.4975	+11.759%	158,613	+97.284%
2024-11-27	3.1200	3.2845	3.0530	3.1295	-1.912%	147,374	+120.483%
2024-11-26	3.2505	3.3815	3.0500	3.1905	-7.682%	149,320	+116.267%
2024-11-25	3.4500	3.9650	3.2635	3.4560	+0.567%	239,984	+99.653%
2024-11-22	3.2000	3.4705	3.0935	3.4365	+4.915%	258,661	+100.786%
2024-11-21	3.6000	3.6770	3.2000	3.2755	-1.975%	250,016	+110.655%
2024-11-20	3.6000	3.8300	3.2780	3.3415	-8.864%	199,232	+106.494%
2024-11-19	3.2950	3.7365	3.0290	3.6665	+8.621%	247,494	+88.190%
2024-11-18	3.3000	3.5125	3.1025	3.3755	+3.798%	187,531	+104.414%
2024-11-15	3.5250	3.5500	3.0185	3.2520	-5.051%	196,333	+112.177%
2024-11-14	3.8500	4.0750	3.1005	3.4250	-10.164%	422,723	+101.460%
2024-11-13	4.7500	5.5000	3.8000	3.8125	-8.133%	730,852	+80.984%
2024-11-12	4.2775	4.3500	3.5835	4.1500	-3.488%	375,129	+66.265%
2024-11-11	3.3550	4.3250	3.3010	4.3000	+36.205%	520,798	+60.465%
2024-11-08	3.3000	3.3000	2.8050	3.1570	-3.529%	182,957	+118.562%
2024-11-07	3.4250	3.5205	3.1100	3.2725	-1.327%	221,590	+110.848%
2024-11-06	3.1000	3.3485	2.9430	3.3165	+17.502%	308,991	+108.051%
2024-11-05	2.6500	2.9310	2.6000	2.8225	+8.704%	90,714	+144.464%
2024-11-04	2.5800	2.7775	2.5550	2.5965	-2.479%	65,219	+165.742%
2024-11-01	3.1270	3.1735	2.6355	2.6625	-15.099%	236,787	+159.155%
2024-10-31	3.5500	3.5500	3.0550	3.1360	-9.101%	112,365	+120.026%
2024-10-30	3.7850	3.9720	3.4000	3.4500	-7.754%	152,468	+100.000%
2024-10-29	3.7550	3.9720	3.5635	3.7400	+5.219%	306,110	+84.492%
2024-10-28	3.1495	3.5750	2.9505	3.5545	+16.187%	403,181	+94.120%
2024-10-25	2.9500	3.1480	2.9280	3.0593	+2.455%	129,969	+125.542%
2024-10-24	2.8515	3.0345	2.8505	2.9860	+0.505%	53,202	+131.078%
2024-10-23	3.1000	3.1000	2.7510	2.9710	-5.683%	88,783	+132.245%
2024-10-22	3.3950	3.3950	2.8635	3.1500	-5.306%	154,251	+119.048%
2024-10-21	3.4460	3.4985	3.1575	3.3265	-0.210%	31,744	+107.425%
2024-10-18	3.1000	3.3760	3.0500	3.3335	+7.118%	80,777	+106.990%
2024-10-17	3.1500	3.2970	3.0330	3.1120	-4.846%	25,814	+121.722%
2024-10-16	2.8500	3.3835	2.7500	3.2705	+15.770%	137,241	+110.977%
2024-10-15	2.8255	2.9995	2.6625	2.8250	+0.444%	95,247	+144.248%
2024-10-14	2.7000	2.9665	2.5910	2.8125	+4.476%	121,698	+145.333%
2024-10-11	2.6500	2.7760	2.5855	2.6920	+1.604%	40,944	+156.315%
2024-10-10	2.7145	2.7500	2.6300	2.6495	-1.907%	12,642	+160.426%
2024-10-09	2.6245	2.7560	2.5700	2.7010	-0.442%	19,924	+155.461%
2024-10-08	2.8780	2.9000	2.6505	2.7130	-5.717%	42,915	+154.331%
2024-10-07	2.9000	3.0000	2.8060	2.8775	-0.793%	33,451	+139.791%
2024-10-04	3.0000	3.0000	2.6810	2.9005	-0.685%	46,923	+137.890%
2024-10-03	3.1005	3.3790	2.9050	2.9205	-5.806%	19,099	+136.261%
2024-10-02	3.2500	3.2500	3.0500	3.1005	-3.125%	11,806	+122.545%
2024-10-01	3.2000	3.3680	3.0495	3.2005	-6.061%	38,465	+115.591%
2024-09-30	3.5600	3.5750	3.1500	3.4070	-6.670%	34,919	+102.524%
2024-09-27	2.9820	3.6885	2.9485	3.6505	+19.297%	122,832	+89.015%
2024-09-26	3.0000	3.1996	2.8950	3.0600	+10.250%	34,310	+125.490%
2024-09-25	2.8440	2.8440	2.7500	2.7755	-1.717%	7,404	+148.604%
2024-09-24	2.6300	2.8445	2.6300	2.8240	+4.149%	23,450	+144.334%
2024-09-23	2.5900	2.7641	2.5505	2.7115	+8.028%	30,979	+154.472%
2024-09-20	2.6775	2.8555	2.5100	2.5100	-4.454%	53,766	+174.900%
2024-09-19	2.7400	2.9495	2.5090	2.6270	+3.020%	92,992	+162.657%
2024-09-18	2.7050	2.7875	2.4830	2.5500	-1.923%	27,044	+170.588%
2024-09-17	2.6505	2.8170	2.5505	2.6000	-0.574%	21,453	+165.385%
2024-09-16	2.5665	2.7000	2.5600	2.6150	+0.946%	22,950	+163.862%
2024-09-13	2.4150	2.8250	2.3755	2.5905	+15.006%	73,313	+166.358%
2024-09-12	2.3400	2.4220	2.1505	2.2525	+0.111%	16,306	+206.326%
2024-09-11	2.1975	2.3125	2.1500	2.2500	0.000%	26,800	+206.667%
2024-09-10	2.1465	2.2500	1.9255	2.2500	+7.604%	79,979	+206.667%
2024-09-09	2.4060	2.4995	1.9150	2.0910	-6.001%	156,787	+229.986%
2024-09-06	3.0615	3.0615	2.1065	2.2245	-23.267%	246,470	+210.182%
2024-09-05	2.9802	3.0115	2.7650	2.8990	-3.736%	43,977	+138.013%
2024-09-04	3.0850	3.1114	2.9925	3.0115	-2.414%	17,823	+129.122%
2024-09-03	3.4750	3.4750	2.7500	3.0860	-8.032%	69,779	+123.590%
2024-08-30	3.5000	3.5265	3.3555	3.3555	-4.862%	29,618	+105.633%
2024-08-29	3.5675	3.7000	3.3575	3.5270	-1.108%	46,744	+95.634%
2024-08-28	3.8225	3.8288	3.5500	3.5665	-7.819%	13,734	+93.467%
2024-08-27	3.8250	3.9730	3.7000	3.8690	+1.216%	45,014	+78.341%
2024-08-26	3.9000	3.9000	3.6855	3.8225	-1.291%	61,568	+80.510%
2024-08-23	3.7555	3.8945	3.7005	3.8725	+4.521%	61,371	+78.179%
2024-08-22	3.9200	4.0000	3.7000	3.7050	-3.314%	21,964	+86.235%
2024-08-21	3.7000	4.0000	3.6500	3.8320	+2.200%	61,535	+80.063%
2024-08-20	4.1800	4.4100	3.2830	3.7495	-9.694%	126,619	+84.025%
2024-08-19	4.1000	4.2610	4.0000	4.1520	+1.342%	28,359	+66.185%
2024-08-16	3.7450	4.2940	3.5970	4.0970	+13.255%	25,077	+68.416%
2024-08-15	3.7000	3.7735	3.5500	3.6175	-1.026%	40,316	+90.739%
2024-08-14	3.9500	3.9970	3.6360	3.6550	-5.016%	22,364	+88.782%
2024-08-13	3.6500	3.9970	3.4410	3.8480	+11.085%	37,802	+79.314%
2024-08-12	3.6750	3.6750	3.2500	3.4640	+0.391%	17,963	+99.192%
2024-08-09	3.5450	3.7200	3.4000	3.4505	-1.075%	55,861	+99.971%
2024-08-08	3.1715	3.7500	3.1715	3.4880	+7.323%	47,263	+97.821%
2024-08-07	3.5000	3.6500	3.1960	3.2500	-4.720%	35,201	+112.308%
2024-08-06	2.8500	3.5150	2.8130	3.4110	+19.475%	98,354	+102.287%
2024-08-05	2.9700	3.3803	2.4575	2.8550	-22.869%	84,091	+141.681%
2024-08-02	4.1700	4.2240	3.5500	3.7015	-14.019%	47,524	+86.411%
2024-08-01	4.3845	4.4000	4.2495	4.3050	-2.159%	28,227	+60.279%
2024-07-31	4.5500	4.8000	4.3500	4.4000	-5.091%	36,555	+56.818%
2024-07-30	4.6500	4.8000	4.5950	4.6360	-2.297%	8,510	+48.835%
2024-07-29	4.7000	4.9100	4.5875	4.7450	+3.366%	34,490	+45.416%
2024-07-26	4.5555	4.7000	4.5500	4.5905	+0.879%	17,938	+50.310%
2024-07-25	4.7500	4.8500	4.5000	4.5505	-6.647%	29,386	+51.632%
2024-07-24	5.0000	5.1000	4.8345	4.8745	-4.422%	55,573	+41.553%
2024-07-23	5.2000	5.4000	5.0500	5.1000	-3.973%	39,713	+35.294%
2024-07-22	5.5000	5.5500	5.2000	5.3110	-1.648%	34,998	+29.919%
2024-07-19	5.3000	5.6000	5.2525	5.4000	-0.917%	30,580	+27.778%
2024-07-18	5.4000	5.5000	5.2500	5.4500	0.000%	39,239	+26.606%
2024-07-17	5.6000	5.6500	5.3000	5.4500	-1.802%	51,525	+26.606%
2024-07-16	5.6500	5.8500	5.4000	5.5500	-4.310%	122,345	+24.324%
2024-07-15	5.7500	6.0500	5.6000	5.8000	+4.505%	154,399	+18.966%
2024-07-12	5.5500	5.9000	5.5500	5.5500	-0.893%	29,153	+24.324%
2024-07-11	5.6500	5.6500	5.4500	5.6000	0.000%	35,833	+23.214%
2024-07-10	5.6000	5.6495	5.5000	5.6000	+0.901%	14,354	+23.214%
2024-07-09	5.5500	5.7500	5.4000	5.5500	-2.632%	33,715	+24.324%
2024-07-08	6.0000	6.0500	5.6000	5.7000	-5.785%	26,422	+21.053%
2024-07-05	5.8500	6.1995	5.8000	6.0500	-2.419%	30,058	+14.050%
2024-07-03	6.1500	6.5000	6.0000	6.2000	-0.800%	24,537	+11.290%
2024-07-02	6.0500	6.3500	6.0500	6.2500	+3.306%	46,134	+10.400%
2024-07-01	6.0000	6.1500	5.7260	6.0500	+1.681%	49,680	+14.050%
2024-06-28	5.6500	6.0000	5.5000	5.9500	+7.207%	143,012	+15.966%
2024-06-27	5.6000	5.6500	5.4000	5.5500	-2.632%	51,774	+24.324%
2024-06-26	5.7000	6.0000	5.4505	5.7000	+1.786%	112,583	+21.053%
2024-06-25	5.6000	5.7500	5.4000	5.6000	0.000%	47,345	+23.214%
2024-06-24	5.8000	5.8000	5.3000	5.6000	-1.754%	133,390	+23.214%
2024-06-21	6.2000	6.2500	5.7000	5.7000	-8.065%	166,069	+21.053%
2024-06-20	6.4500	6.4500	6.1265	6.2000	-0.800%	56,078	+11.290%
2024-06-18	6.4500	6.4500	6.0000	6.2500	-2.344%	48,628	+10.400%
2024-06-17	6.2500	6.6000	6.2500	6.4000	-1.538%	38,980	+7.813%
2024-06-14	6.4000	6.5000	6.2500	6.5000	+4.000%	45,629	+6.154%
2024-06-13	6.7500	6.8500	6.2000	6.2500	-6.716%	66,159	+10.400%
2024-06-12	6.8500	7.2000	6.4500	6.7000	+0.752%	117,729	+2.985%
2024-06-11	6.7500	7.2500	6.5500	6.6500	-4.317%	86,109	+3.759%
2024-06-10	6.4500	7.0000	6.2500	6.9500	+9.449%	51,308	-0.719%
2024-06-07	7.2000	7.2000	6.2500	6.3500	-11.806%	102,151	+8.661%
2024-06-06	6.0500	7.4500	6.0000	7.2000	+20.000%	206,561	-4.167%
2024-06-05	6.3000	6.3000	5.8000	6.0000	-1.639%	32,209	+15.000%
2024-06-04	6.0500	6.3000	6.0500	6.1000	-1.613%	32,601	+13.115%
2024-06-03	5.9500	6.2000	5.8500	6.2000	+1.639%	34,152	+11.290%
2024-05-31	6.1000	6.4000	5.9500	6.1000	-0.813%	57,128	+13.115%
2024-05-30	6.3500	6.3500	5.7000	6.1500	0.000%	60,884	+12.195%
2024-05-29	6.4500	6.5000	6.0500	6.1500	-5.385%	63,497	+12.195%
2024-05-28	6.6500	6.6500	6.2500	6.5000	-1.141%	57,713	+6.154%
2024-05-24	7.0000	7.0500	6.3005	6.5750	-4.710%	80,319	+4.943%
2024-05-23	7.7000	7.7000	6.7500	6.9000	-8.000%	102,148	0.000%
2024-05-22	8.2500	8.2500	7.2500	7.5000	-5.660%	187,726	-8.000%
2024-05-21	8.5000	8.6245	7.7500	7.9500	-5.357%	103,965	-13.208%
2024-05-20	8.1500	8.7500	7.7500	8.4000	+5.000%	93,999	-17.857%
2024-05-17	8.2500	8.2500	7.8500	8.0000	-1.840%	52,432	-13.750%
2024-05-16	8.6500	8.7000	7.8000	8.1500	-0.912%	115,368	-15.337%
2024-05-15	8.4500	8.7500	8.0000	8.2250	-5.460%	77,796	-16.109%
2024-05-14	8.1000	8.7000	7.7500	8.7000	+6.098%	116,856	-20.690%
2024-05-13	8.9000	9.0000	7.9500	8.2000	-0.606%	192,585	-15.854%
2024-05-10	7.7500	8.2500	7.5000	8.2500	+6.452%	75,065	-16.364%
2024-05-09	8.1000	8.1000	7.5000	7.7500	-3.125%	42,440	-10.968%
2024-05-08	7.3500	8.1000	7.0500	8.0000	+8.844%	109,437	-13.750%
2024-05-07	8.0000	8.2495	7.0500	7.3500	-2.649%	125,376	-6.122%
2024-05-06	7.6500	7.9500	7.3000	7.5500	-2.581%	48,423	-8.609%
2024-05-03	7.7000	7.9000	7.4500	7.7500	0.000%	23,070	-10.968%
2024-05-02	7.7500	7.9500	7.2500	7.7500	+4.730%	24,189	-10.968%
2024-05-01	7.2500	8.1000	7.2500	7.4000	+2.069%	105,709	-6.757%
2024-04-30	7.5000	7.8990	6.9750	7.2500	-4.605%	63,201	-4.828%
2024-04-29	7.8000	7.9500	6.8500	7.6000	-6.748%	82,606	-9.211%
2024-04-26	7.4500	8.7500	7.3750	8.1500	+8.667%	99,565	-15.337%
2024-04-25	7.3000	7.5000	6.6500	7.5000	+7.914%	86,621	-8.000%
2024-04-24	6.5000	7.2500	6.4500	6.9500	+5.303%	46,590	-0.719%
2024-04-23	6.8000	6.9000	6.3500	6.6000	-5.036%	74,856	+4.545%
2024-04-22	7.5000	7.6000	6.8000	6.9500	+2.206%	261,461	-0.719%
2024-04-19	6.8500	7.0500	6.6000	6.8000	-2.158%	26,215	+1.471%
2024-04-18	7.0000	7.3300	6.7000	6.9500	+2.963%	19,694	-0.719%
2024-04-17	7.0000	7.1000	6.5000	6.7500	-3.571%	34,454	+2.222%
2024-04-16	7.4000	7.7495	6.7500	7.0000	-5.405%	29,960	-1.429%
2024-04-15	7.5500	8.0000	6.8655	7.4000	+0.680%	39,715	-6.757%
2024-04-12	8.0000	8.4435	7.1500	7.3500	-10.909%	48,220	-6.122%
2024-04-11	8.5500	8.5500	7.6505	8.2500	-4.070%	64,746	-16.364%
2024-04-10	8.8500	8.9000	7.8500	8.6000	-3.371%	89,154	-19.767%
2024-04-09	7.7000	9.4500	7.5500	8.9000	+18.667%	404,308	-22.472%
2024-04-08	6.7500	7.6500	6.7500	7.5000	+16.279%	113,984	-8.000%
2024-04-05	6.2000	6.7400	6.2000	6.4500	0.000%	50,259	+6.977%
2024-04-04	7.0000	7.0000	6.3000	6.4500	-0.769%	36,992	+6.977%
2024-04-03	6.2500	6.6500	6.2500	6.5000	+4.839%	43,775	+6.154%
2024-04-02	6.7500	7.0500	6.1000	6.2000	-15.068%	64,930	+11.290%
2024-04-01	7.1500	7.7265	6.7500	7.3000	-2.013%	57,681	-5.479%
2024-03-28	7.0000	7.8500	6.7500	7.4500	+8.759%	72,297	-7.383%
2024-03-27	6.8500	7.1500	6.2500	6.8500	-0.725%	91,101	+0.730%
2024-03-26	7.3500	7.5500	6.7500	6.9000	-7.383%	78,692	0.000%
2024-03-25	7.9000	7.9230	7.2500	7.4500	+0.676%	111,669	-7.383%
2024-03-22	7.4500	8.0000	7.0635	7.4000	+0.680%	39,811	-6.757%
2024-03-21	6.8500	8.2500	6.8500	7.3500	+9.701%	118,671	-6.122%
2024-03-20	6.8000	7.2000	6.3500	6.7000	-3.597%	55,462	+2.985%
2024-03-19	7.4500	7.5475	6.8000	6.9500	-8.287%	33,271	-0.719%
2024-03-18	7.4000	7.6500	7.0500	7.5780	+1.718%	20,900	-8.947%
2024-03-15	7.6000	7.8000	6.9480	7.4500	-4.487%	86,633	-7.383%
2024-03-14	8.7500	8.7500	7.6000	7.8000	-8.772%	89,250	-11.538%
2024-03-13	9.5000	9.5000	8.5500	8.5500	-3.933%	94,316	-19.298%
2024-03-12	8.1500	9.4000	7.7500	8.9000	+13.376%	179,260	-22.472%

.dark-mode .gy4n4F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gy4n4F{ color: #333333; background-color: white; border: 2px solid #333333; }GRYPGryphon Digital Mining, Inc Common Stockstock NASDAQ

GRYP
Gryphon Digital Mining, Inc Common Stock
stock NASDAQ