Dark

GRYP
Gryphon Digital Mining, Inc Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.37USD+28.037%(+0.30)46,968,313

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:58 AM EDT

1.06USD-0.935%(-0.01)2,283,768

After-hours

May 16, 2025 4:57:30 PM EDT

1.32USD-3.635%(-0.05)391,480

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.055000	1.500000	1.020000	1.390000	+29.907%	46,968,313	0.000%
2025-05-15	0.781000	1.380000	0.690200	1.070000	+42.458%	150,347,785	+29.907%
2025-05-14	1.010000	1.035000	0.750000	0.751100	-41.320%	33,937,815	+85.062%
2025-05-13	1.600000	1.620000	1.250000	1.280000	-9.859%	55,021,868	+8.594%
2025-05-12	2.210000	2.930000	1.360000	1.420000	+173.077%	270,770,751	-2.113%
2025-05-09	0.429300	0.529700	0.392000	0.520000	+27.513%	4,388,185	+167.308%
2025-05-08	0.385000	0.429000	0.331000	0.407800	+7.316%	2,611,724	+240.853%
2025-05-07	0.390000	0.435000	0.363000	0.380000	-0.550%	2,421,786	+265.789%
2025-05-06	0.334500	0.399900	0.295000	0.382100	+15.788%	2,725,132	+263.779%
2025-05-05	0.280000	0.380000	0.256300	0.330000	+17.857%	2,321,318	+321.212%
2025-05-02	0.276400	0.290000	0.266700	0.280000	+5.461%	898,675	+396.429%
2025-05-01	0.233000	0.276500	0.233000	0.265500	+12.500%	761,979	+423.540%
2025-04-30	0.270000	0.270000	0.236000	0.236000	-12.398%	457,404	+488.983%
2025-04-29	0.280000	0.284500	0.250600	0.269400	-6.001%	461,258	+415.961%
2025-04-28	0.310000	0.318500	0.268800	0.286600	-2.716%	1,737,076	+384.997%
2025-04-25	0.247900	0.303700	0.240000	0.294600	+24.356%	2,589,900	+371.826%
2025-04-24	0.207000	0.236900	0.198000	0.236900	+15.674%	2,217,887	+486.745%
2025-04-23	0.176600	0.208800	0.163600	0.204800	+16.364%	1,930,135	+578.711%
2025-04-22	0.150000	0.178800	0.148100	0.176000	+22.905%	2,107,245	+689.773%
2025-04-21	0.158400	0.160000	0.137200	0.143200	-7.613%	355,859	+870.670%
2025-04-17	0.141900	0.159899	0.140100	0.155000	+9.155%	438,130	+796.774%
2025-04-16	0.155000	0.157450	0.130300	0.142000	-9.439%	967,708	+878.873%
2025-04-15	0.156600	0.166452	0.151000	0.156800	-1.631%	248,630	+786.480%
2025-04-14	0.165200	0.165200	0.153300	0.159400	+1.529%	236,247	+772.020%
2025-04-11	0.159000	0.159000	0.144900	0.157000	+4.597%	416,597	+785.350%
2025-04-10	0.144000	0.157400	0.136000	0.150100	+2.808%	697,908	+826.049%
2025-04-09	0.132500	0.148900	0.125500	0.146000	+8.228%	942,889	+852.055%
2025-04-08	0.153200	0.153200	0.134500	0.134900	-4.462%	463,300	+930.393%
2025-04-07	0.130000	0.146600	0.130000	0.141200	-4.076%	1,148,289	+884.419%
2025-04-04	0.161300	0.169899	0.141600	0.147200	-6.302%	590,235	+844.293%
2025-04-03	0.170700	0.174200	0.152600	0.157100	-10.739%	584,439	+784.787%
2025-04-02	0.153900	0.179900	0.153900	0.176000	+10.901%	433,025	+689.773%
2025-04-01	0.169400	0.171700	0.154000	0.158700	-6.647%	584,072	+775.866%
2025-03-31	0.168200	0.180000	0.152000	0.170000	+3.218%	1,018,750	+717.647%
2025-03-28	0.188000	0.189900	0.162700	0.164700	-11.452%	479,703	+743.959%
2025-03-27	0.171000	0.190000	0.170100	0.186000	+6.104%	582,232	+647.312%
2025-03-26	0.182800	0.193000	0.157500	0.175300	-4.312%	625,102	+692.926%
2025-03-25	0.200000	0.216199	0.183200	0.183200	-4.979%	860,531	+658.734%
2025-03-24	0.204500	0.213999	0.192800	0.192800	-0.823%	302,779	+620.954%
2025-03-21	0.200000	0.209900	0.191900	0.194400	-1.818%	370,888	+615.021%
2025-03-20	0.191200	0.209500	0.191100	0.198000	+2.591%	302,978	+602.020%
2025-03-19	0.200000	0.219800	0.191620	0.193000	-2.377%	661,330	+620.207%
2025-03-18	0.215500	0.222400	0.191800	0.197700	-8.472%	799,044	+603.085%
2025-03-17	0.216000	0.224300	0.209500	0.216000	+4.348%	348,837	+543.519%
2025-03-14	0.195900	0.218400	0.195900	0.207000	+6.756%	778,731	+571.498%
2025-03-13	0.198000	0.204900	0.190000	0.193900	+0.155%	291,461	+616.864%
2025-03-12	0.207000	0.210000	0.191300	0.193600	-8.679%	446,507	+617.975%
2025-03-11	0.190000	0.222500	0.182800	0.212000	+10.763%	931,715	+555.660%
2025-03-10	0.221100	0.226600	0.190000	0.191400	-18.205%	1,184,663	+626.228%
2025-03-07	0.249000	0.249000	0.212300	0.234000	-1.928%	1,095,407	+494.017%
2025-03-06	0.260000	0.260000	0.236500	0.238600	-9.001%	363,029	+482.565%
2025-03-05	0.262400	0.268200	0.253200	0.262200	-3.068%	217,512	+430.130%
2025-03-04	0.259500	0.270900	0.225000	0.270500	-0.037%	723,890	+413.863%
2025-03-03	0.295000	0.319700	0.264500	0.270600	-2.976%	1,314,663	+413.673%
2025-02-28	0.278500	0.289000	0.265000	0.278900	-2.991%	655,255	+398.387%
2025-02-27	0.289800	0.290000	0.275000	0.287500	-2.443%	463,739	+383.478%
2025-02-26	0.273900	0.299800	0.263300	0.294700	+9.148%	512,560	+371.666%
2025-02-25	0.282000	0.288999	0.260201	0.270000	-7.121%	885,068	+414.815%
2025-02-24	0.307400	0.310000	0.280000	0.290700	-6.467%	691,206	+378.156%
2025-02-21	0.345800	0.347199	0.304501	0.310800	-6.498%	595,848	+347.233%
2025-02-20	0.340200	0.347290	0.319300	0.332400	-4.290%	319,015	+318.171%
2025-02-19	0.334000	0.370000	0.323701	0.347300	+3.982%	1,201,145	+300.230%
2025-02-18	0.345200	0.375000	0.331900	0.334000	-5.221%	1,282,655	+316.168%
2025-02-14	0.316300	0.360000	0.304800	0.352400	+13.677%	1,729,148	+294.438%
2025-02-13	0.300000	0.314600	0.289900	0.310000	+5.947%	845,173	+348.387%
2025-02-12	0.279500	0.295700	0.271400	0.292600	+0.931%	446,171	+375.051%
2025-02-11	0.300400	0.300400	0.270000	0.289900	-2.816%	1,253,299	+379.476%
2025-02-10	0.296500	0.309900	0.283000	0.298300	+2.123%	620,414	+365.974%
2025-02-07	0.301200	0.313900	0.276000	0.292100	-3.021%	1,416,003	+375.864%
2025-02-06	0.297300	0.321200	0.297300	0.301200	+1.244%	758,479	+361.487%
2025-02-05	0.315000	0.315000	0.273200	0.297500	-2.267%	527,686	+367.227%
2025-02-04	0.300700	0.314100	0.299200	0.304400	+1.942%	467,398	+356.636%
2025-02-03	0.284900	0.303000	0.270000	0.298600	-5.297%	1,617,707	+365.506%
2025-01-31	0.330000	0.330400	0.283400	0.315300	-3.901%	2,447,034	+340.850%
2025-01-30	0.345200	0.345200	0.316900	0.328100	-0.906%	751,360	+323.651%
2025-01-29	0.332000	0.349100	0.302800	0.331100	-2.646%	832,820	+319.813%
2025-01-28	0.332700	0.351900	0.323500	0.340100	-1.819%	912,073	+308.703%
2025-01-27	0.380000	0.387000	0.330701	0.346400	-6.882%	3,075,162	+301.270%
2025-01-24	0.380000	0.400000	0.361900	0.372000	-2.105%	1,949,126	+273.656%
2025-01-23	0.401400	0.403100	0.366000	0.380000	-6.404%	2,206,902	+265.789%
2025-01-22	0.409800	0.430000	0.384400	0.406000	-2.427%	2,253,830	+242.365%
2025-01-21	0.439000	0.450000	0.400000	0.416100	-4.367%	2,676,372	+234.054%
2025-01-17	0.425000	0.444700	0.400800	0.435100	-0.298%	2,286,591	+219.467%
2025-01-16	0.435000	0.439000	0.413000	0.436400	+0.785%	1,722,662	+218.515%
2025-01-15	0.420000	0.440000	0.386200	0.433000	-2.257%	3,029,086	+221.016%
2025-01-14	0.400000	0.466900	0.400000	0.443000	+11.728%	4,506,205	+213.770%
2025-01-13	0.440700	0.460000	0.380000	0.396500	-12.201%	9,671,185	+250.567%
2025-01-10	0.463300	0.574100	0.354600	0.451600	+19.724%	92,575,256	+207.795%
2025-01-08	0.405000	0.405000	0.351000	0.377200	-6.495%	743,655	+268.505%
2025-01-07	0.439000	0.447800	0.385900	0.403400	-4.044%	602,452	+244.571%
2025-01-06	0.430000	0.449100	0.420000	0.420400	+1.448%	772,502	+230.637%
2025-01-03	0.400000	0.426700	0.395300	0.414400	+3.808%	514,091	+235.425%
2025-01-02	0.398000	0.404900	0.371000	0.399200	-0.374%	755,895	+248.196%
2024-12-31	0.403400	0.411600	0.350700	0.400700	-0.571%	1,926,486	+246.893%
2024-12-30	0.459000	0.459000	0.388800	0.403000	-11.136%	1,162,320	+244.913%
2024-12-27	0.454600	0.479799	0.430300	0.453500	+1.956%	531,211	+206.505%
2024-12-26	0.423400	0.457200	0.413300	0.444800	+3.586%	568,647	+212.500%
2024-12-24	0.417700	0.431300	0.410000	0.429400	+0.562%	273,255	+223.707%
2024-12-23	0.445000	0.459500	0.420800	0.427000	-4.346%	526,705	+225.527%
2024-12-20	0.460000	0.500000	0.430000	0.446400	-3.083%	1,368,197	+211.380%
2024-12-19	0.420000	0.487600	0.390000	0.460600	+20.293%	1,320,202	+201.780%
2024-12-18	0.530000	0.535500	0.380000	0.382900	-19.727%	2,372,253	+263.019%
2024-12-17	0.530200	0.546499	0.467000	0.477000	-6.268%	1,168,605	+191.405%
2024-12-16	0.580000	0.588900	0.502100	0.508900	-8.240%	1,387,027	+173.138%
2024-12-13	0.586000	0.599000	0.545000	0.554600	-5.439%	439,996	+150.631%
2024-12-12	0.592000	0.608000	0.550100	0.586500	-1.429%	577,696	+136.999%
2024-12-11	0.580000	0.609600	0.523000	0.595000	+3.173%	1,011,195	+133.613%
2024-12-10	0.605900	0.629700	0.555500	0.576700	-2.022%	620,842	+141.027%
2024-12-09	0.675500	0.677500	0.568800	0.588600	-9.362%	1,008,034	+136.154%
2024-12-06	0.679700	0.688200	0.623500	0.649400	-4.458%	797,293	+114.044%
2024-12-05	0.710000	0.726000	0.660000	0.679700	-0.439%	856,399	+104.502%
2024-12-04	0.690000	0.721000	0.641500	0.682700	+1.276%	1,107,404	+103.603%
2024-12-03	0.697500	0.697500	0.650000	0.674100	-3.021%	366,649	+106.201%
2024-12-02	0.712500	0.761000	0.665900	0.695100	-0.629%	828,068	+99.971%
2024-11-29	0.660000	0.701000	0.640100	0.699500	+11.759%	793,065	+98.713%
2024-11-27	0.624000	0.656900	0.610600	0.625900	-1.912%	736,869	+122.080%
2024-11-26	0.650100	0.676300	0.610000	0.638100	-7.682%	746,600	+117.834%
2024-11-25	0.690000	0.793000	0.652700	0.691200	+0.567%	1,199,921	+101.100%
2024-11-22	0.640000	0.694100	0.618700	0.687300	+4.915%	1,293,303	+102.241%
2024-11-21	0.720000	0.735400	0.640000	0.655100	-1.975%	1,250,078	+112.181%
2024-11-20	0.720000	0.766000	0.655600	0.668300	-8.864%	996,158	+107.990%
2024-11-19	0.659000	0.747300	0.605801	0.733300	+8.621%	1,237,470	+89.554%
2024-11-18	0.660000	0.702500	0.620500	0.675100	+3.798%	937,654	+105.895%
2024-11-15	0.705000	0.710000	0.603700	0.650400	-5.051%	981,666	+113.715%
2024-11-14	0.770000	0.815000	0.620100	0.685000	-10.164%	2,113,614	+102.920%
2024-11-13	0.950000	1.100000	0.760000	0.762500	-8.133%	3,654,158	+82.295%
2024-11-12	0.855500	0.870000	0.716700	0.830000	-3.488%	1,875,647	+67.470%
2024-11-11	0.671000	0.865000	0.660198	0.860000	+36.205%	2,603,988	+61.628%
2024-11-08	0.660000	0.660000	0.561000	0.631400	-3.529%	914,785	+120.146%
2024-11-07	0.685000	0.704100	0.622000	0.654500	-1.327%	1,107,948	+112.376%
2024-11-06	0.620000	0.669700	0.588600	0.663300	+17.502%	1,544,953	+109.558%
2024-11-05	0.530000	0.586200	0.520000	0.564500	+8.704%	453,569	+146.236%
2024-11-04	0.516000	0.555500	0.511000	0.519300	-2.479%	326,096	+167.668%
2024-11-01	0.625400	0.634700	0.527100	0.532500	-15.099%	1,183,933	+161.033%
2024-10-31	0.710000	0.710000	0.611000	0.627200	-9.101%	561,823	+121.620%
2024-10-30	0.757000	0.794400	0.680000	0.690000	-7.754%	762,342	+101.449%
2024-10-29	0.751000	0.794400	0.712700	0.748000	+5.219%	1,530,548	+85.829%
2024-10-28	0.629900	0.715000	0.590100	0.710900	+16.188%	2,015,907	+95.527%
2024-10-25	0.590000	0.629600	0.585600	0.611853	+2.454%	649,844	+127.179%
2024-10-24	0.570300	0.606900	0.570100	0.597200	+0.505%	266,008	+132.753%
2024-10-23	0.620000	0.620000	0.550200	0.594200	-5.683%	443,915	+133.928%
2024-10-22	0.679000	0.679000	0.572700	0.630000	-5.306%	771,256	+120.635%
2024-10-21	0.689200	0.699700	0.631500	0.665300	-0.210%	158,721	+108.928%
2024-10-18	0.620000	0.675200	0.610000	0.666700	+7.118%	403,885	+108.490%
2024-10-17	0.630000	0.659400	0.606600	0.622400	-4.846%	129,069	+123.329%
2024-10-16	0.570000	0.676700	0.550001	0.654100	+15.770%	686,205	+112.506%
2024-10-15	0.565100	0.599900	0.532500	0.565000	+0.444%	476,237	+146.018%
2024-10-14	0.540000	0.593300	0.518200	0.562500	+4.476%	608,492	+147.111%
2024-10-11	0.530000	0.555200	0.517100	0.538400	+1.604%	204,722	+158.172%
2024-10-10	0.542900	0.550000	0.526000	0.529900	-1.907%	63,208	+162.314%
2024-10-09	0.524900	0.551200	0.514000	0.540200	-0.442%	99,618	+157.312%
2024-10-08	0.575600	0.580000	0.530100	0.542600	-5.717%	214,574	+156.174%
2024-10-07	0.580000	0.600000	0.561200	0.575500	-0.793%	167,255	+141.529%
2024-10-04	0.600000	0.600000	0.536200	0.580100	-0.685%	234,616	+139.614%
2024-10-03	0.620100	0.675800	0.581000	0.584100	-5.806%	95,496	+137.973%
2024-10-02	0.650000	0.650000	0.610000	0.620100	-3.125%	59,030	+124.157%
2024-10-01	0.640000	0.673600	0.609899	0.640100	-6.061%	192,327	+117.154%
2024-09-30	0.712000	0.715000	0.630000	0.681400	-6.670%	174,593	+103.992%
2024-09-27	0.596400	0.737700	0.589700	0.730100	+19.297%	614,162	+90.385%
2024-09-26	0.600000	0.639926	0.579000	0.612000	+10.250%	171,552	+127.124%
2024-09-25	0.568800	0.568800	0.550000	0.555100	-1.717%	37,022	+150.405%
2024-09-24	0.526000	0.568900	0.526000	0.564800	+4.149%	117,248	+146.105%
2024-09-23	0.518000	0.552822	0.510100	0.542300	+8.028%	154,895	+156.316%
2024-09-20	0.535500	0.571100	0.502000	0.502000	-4.454%	268,829	+176.892%
2024-09-19	0.548000	0.589900	0.501800	0.525400	+3.020%	464,960	+164.560%
2024-09-18	0.541000	0.557500	0.496600	0.510000	-1.923%	135,222	+172.549%
2024-09-17	0.530100	0.563395	0.510100	0.520000	-0.574%	107,264	+167.308%
2024-09-16	0.513300	0.540000	0.512000	0.523000	+0.946%	114,752	+165.774%
2024-09-13	0.483000	0.565000	0.475100	0.518100	+15.006%	366,566	+168.288%
2024-09-12	0.468000	0.484400	0.430100	0.450500	+0.111%	81,532	+208.546%
2024-09-11	0.439500	0.462500	0.430000	0.450000	0.000%	133,998	+208.889%
2024-09-10	0.429300	0.450000	0.385100	0.450000	+7.604%	399,895	+208.889%
2024-09-09	0.481200	0.499900	0.383000	0.418200	-6.001%	783,933	+232.377%
2024-09-06	0.612300	0.612300	0.421300	0.444900	-23.267%	1,232,349	+212.430%
2024-09-05	0.596039	0.602300	0.553000	0.579800	-3.736%	219,887	+139.738%
2024-09-04	0.617000	0.622276	0.598500	0.602300	-2.414%	89,113	+130.782%
2024-09-03	0.695000	0.695000	0.550000	0.617200	-8.032%	318,117	+125.211%
2024-08-30	0.700000	0.705300	0.671100	0.671100	-4.862%	148,091	+107.123%
2024-08-29	0.713500	0.740000	0.671500	0.705400	-1.108%	233,720	+97.051%
2024-08-28	0.764500	0.765750	0.710000	0.713300	-7.819%	68,672	+94.869%
2024-08-27	0.765000	0.794600	0.740000	0.773800	+1.216%	225,072	+79.633%
2024-08-26	0.780000	0.780000	0.737100	0.764500	-1.291%	307,838	+81.818%
2024-08-23	0.751100	0.778900	0.740100	0.774500	+4.521%	306,854	+79.471%
2024-08-22	0.784000	0.800000	0.740000	0.741000	-3.314%	109,822	+87.584%
2024-08-21	0.740000	0.800000	0.730000	0.766400	+2.200%	307,674	+81.367%
2024-08-20	0.836000	0.882000	0.656600	0.749900	-9.694%	633,093	+85.358%
2024-08-19	0.820000	0.852200	0.800000	0.830400	+1.342%	141,797	+67.389%
2024-08-16	0.749000	0.858800	0.719400	0.819400	+13.255%	125,384	+69.636%
2024-08-15	0.740000	0.754700	0.710000	0.723500	-1.026%	201,581	+92.122%
2024-08-14	0.790000	0.799400	0.727200	0.731000	-5.016%	111,819	+90.150%
2024-08-13	0.730000	0.799400	0.688200	0.769600	+11.085%	189,012	+80.613%
2024-08-12	0.735000	0.735000	0.650000	0.692800	+0.391%	89,816	+100.635%
2024-08-09	0.709000	0.744000	0.680000	0.690101	-1.075%	279,305	+101.420%
2024-08-08	0.634300	0.750000	0.634300	0.697600	+7.323%	236,313	+99.255%
2024-08-07	0.700000	0.730000	0.639200	0.650000	-4.720%	176,006	+113.846%
2024-08-06	0.570000	0.703000	0.562600	0.682200	+19.475%	491,771	+103.753%
2024-08-05	0.594000	0.676050	0.491500	0.571000	-22.869%	420,453	+143.433%
2024-08-02	0.834000	0.844800	0.710000	0.740300	-14.019%	237,618	+87.762%
2024-08-01	0.876900	0.880000	0.849900	0.861000	-2.159%	141,133	+61.440%
2024-07-31	0.910000	0.960000	0.870000	0.880000	-5.091%	182,773	+57.955%
2024-07-30	0.930000	0.960000	0.919000	0.927200	-2.297%	42,550	+49.914%
2024-07-29	0.940000	0.982000	0.917500	0.949000	+3.366%	172,448	+46.470%
2024-07-26	0.911100	0.940000	0.910000	0.918100	+0.879%	89,690	+51.400%
2024-07-25	0.950000	0.970000	0.900000	0.910100	-6.647%	146,929	+52.730%
2024-07-24	1.000000	1.020000	0.966900	0.974900	-4.422%	277,863	+42.579%
2024-07-23	1.040000	1.080000	1.010000	1.020000	-3.973%	198,566	+36.275%
2024-07-22	1.100000	1.110000	1.040000	1.062200	-1.648%	174,992	+30.860%
2024-07-19	1.060000	1.120000	1.050500	1.080000	-0.917%	152,899	+28.704%
2024-07-18	1.080000	1.100000	1.050000	1.090000	0.000%	196,197	+27.523%
2024-07-17	1.120000	1.130000	1.060000	1.090000	-1.802%	257,625	+27.523%
2024-07-16	1.130000	1.170000	1.080000	1.110000	-4.310%	611,726	+25.225%
2024-07-15	1.150000	1.210000	1.120000	1.160000	+4.505%	771,993	+19.828%
2024-07-12	1.110000	1.180000	1.110000	1.110000	-0.893%	145,765	+25.225%
2024-07-11	1.130000	1.130000	1.090000	1.120000	0.000%	179,164	+24.107%
2024-07-10	1.120000	1.129900	1.100000	1.120000	+0.901%	71,771	+24.107%
2024-07-09	1.110000	1.150000	1.080000	1.110000	-2.632%	168,573	+25.225%
2024-07-08	1.200000	1.210000	1.120000	1.140000	-5.785%	132,112	+21.930%
2024-07-05	1.170000	1.239900	1.160000	1.210000	-2.419%	150,289	+14.876%
2024-07-03	1.230000	1.300000	1.200000	1.240000	-0.800%	122,684	+12.097%
2024-07-02	1.210000	1.270000	1.210000	1.250000	+3.306%	230,672	+11.200%
2024-07-01	1.200000	1.230000	1.145200	1.210000	+1.681%	248,402	+14.876%
2024-06-28	1.130000	1.200000	1.100000	1.190000	+7.207%	715,061	+16.807%
2024-06-27	1.120000	1.130000	1.080000	1.110000	-2.632%	258,868	+25.225%
2024-06-26	1.140000	1.200000	1.090100	1.140000	+1.786%	562,914	+21.930%
2024-06-25	1.120000	1.150000	1.080000	1.120000	0.000%	236,725	+24.107%
2024-06-24	1.160000	1.160000	1.060000	1.120000	-1.754%	666,948	+24.107%
2024-06-21	1.240000	1.250000	1.140000	1.140000	-8.065%	830,344	+21.930%
2024-06-20	1.290000	1.290000	1.225300	1.240000	-0.800%	280,392	+12.097%
2024-06-18	1.290000	1.290000	1.200000	1.250000	-2.344%	243,140	+11.200%
2024-06-17	1.250000	1.320000	1.250000	1.280000	-1.538%	194,900	+8.594%
2024-06-14	1.280000	1.300000	1.250000	1.300000	+4.000%	228,146	+6.923%
2024-06-13	1.350000	1.370000	1.240000	1.250000	-6.716%	330,796	+11.200%
2024-06-12	1.370000	1.440000	1.290000	1.340000	+0.752%	588,643	+3.731%
2024-06-11	1.350000	1.450000	1.310000	1.330000	-4.317%	430,544	+4.511%
2024-06-10	1.290000	1.400000	1.250000	1.390000	+9.449%	256,541	0.000%
2024-06-07	1.440000	1.440000	1.250000	1.270000	-11.806%	510,755	+9.449%
2024-06-06	1.210000	1.490000	1.200000	1.440000	+20.000%	1,032,806	-3.472%
2024-06-05	1.260000	1.260000	1.160000	1.200000	-1.639%	161,047	+15.833%
2024-06-04	1.210000	1.260000	1.210000	1.220000	-1.613%	163,004	+13.934%
2024-06-03	1.190000	1.240000	1.170000	1.240000	+1.639%	170,758	+12.097%
2024-05-31	1.220000	1.280000	1.190000	1.220000	-0.813%	285,640	+13.934%
2024-05-30	1.270000	1.270000	1.140000	1.230000	0.000%	304,418	+13.008%
2024-05-29	1.290000	1.300000	1.210000	1.230000	-5.385%	317,483	+13.008%
2024-05-28	1.330000	1.330000	1.250000	1.300000	-1.141%	288,565	+6.923%
2024-05-24	1.400000	1.410000	1.260100	1.315000	-4.710%	401,593	+5.703%
2024-05-23	1.540000	1.540000	1.350000	1.380000	-8.000%	510,742	+0.725%
2024-05-22	1.650000	1.650000	1.450000	1.500000	-5.660%	938,630	-7.333%
2024-05-21	1.700000	1.724900	1.550000	1.590000	-5.357%	519,825	-12.579%
2024-05-20	1.630000	1.750000	1.550000	1.680000	+5.000%	469,995	-17.262%
2024-05-17	1.650000	1.650000	1.570000	1.600000	-1.840%	262,158	-13.125%
2024-05-16	1.730000	1.740000	1.560000	1.630000	-0.912%	576,839	-14.724%
2024-05-15	1.690000	1.750000	1.600000	1.645000	-5.460%	388,980	-15.502%
2024-05-14	1.620000	1.740000	1.550000	1.740000	+6.098%	584,280	-20.115%
2024-05-13	1.780000	1.800000	1.590000	1.640000	-0.606%	962,923	-15.244%
2024-05-10	1.550000	1.650000	1.500000	1.650000	+6.452%	375,323	-15.758%
2024-05-09	1.620000	1.620000	1.500000	1.550000	-3.125%	212,201	-10.323%
2024-05-08	1.470000	1.620000	1.410000	1.600000	+8.844%	547,187	-13.125%
2024-05-07	1.600000	1.649900	1.410000	1.470000	-2.649%	626,880	-5.442%
2024-05-06	1.530000	1.590000	1.460000	1.510000	-2.581%	242,114	-7.947%
2024-05-03	1.540000	1.580000	1.490000	1.550000	0.000%	115,351	-10.323%
2024-05-02	1.550000	1.590000	1.450000	1.550000	+4.730%	120,946	-10.323%
2024-05-01	1.450000	1.620000	1.450000	1.480000	+2.069%	528,545	-6.081%
2024-04-30	1.500000	1.579800	1.395000	1.450000	-4.605%	316,004	-4.138%
2024-04-29	1.560000	1.590000	1.370000	1.520000	-6.748%	413,029	-8.553%
2024-04-26	1.490000	1.750000	1.475000	1.630000	+8.667%	497,826	-14.724%
2024-04-25	1.460000	1.500000	1.330000	1.500000	+7.914%	433,107	-7.333%
2024-04-24	1.300000	1.450000	1.290000	1.390000	+5.303%	232,951	0.000%
2024-04-23	1.360000	1.380000	1.270000	1.320000	-5.036%	374,280	+5.303%
2024-04-22	1.500000	1.520000	1.360000	1.390000	+2.206%	1,307,306	0.000%
2024-04-19	1.370000	1.410000	1.320000	1.360000	-2.158%	131,075	+2.206%
2024-04-18	1.400000	1.466000	1.340000	1.390000	+2.963%	98,469	0.000%
2024-04-17	1.400000	1.420000	1.300000	1.350000	-3.571%	172,268	+2.963%
2024-04-16	1.480000	1.549900	1.350000	1.400000	-5.405%	149,802	-0.714%
2024-04-15	1.510000	1.600000	1.373100	1.480000	+0.680%	198,577	-6.081%
2024-04-12	1.600000	1.688700	1.430000	1.470000	-10.909%	241,099	-5.442%
2024-04-11	1.710000	1.710000	1.530100	1.650000	-4.070%	323,729	-15.758%
2024-04-10	1.770000	1.780000	1.570000	1.720000	-3.371%	445,771	-19.186%
2024-04-09	1.540000	1.890000	1.510000	1.780000	+18.667%	2,021,538	-21.910%
2024-04-08	1.350000	1.530000	1.350000	1.500000	+16.279%	569,919	-7.333%
2024-04-05	1.240000	1.348000	1.240000	1.290000	0.000%	251,293	+7.752%
2024-04-04	1.400000	1.400000	1.260000	1.290000	-0.769%	184,961	+7.752%
2024-04-03	1.250000	1.330000	1.250000	1.300000	+4.839%	218,877	+6.923%
2024-04-02	1.350000	1.410000	1.220000	1.240000	-15.068%	324,649	+12.097%
2024-04-01	1.430000	1.545300	1.350000	1.460000	0.000%	288,407	-4.795%

.dark-mode .dgH8qX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dgH8qX{ 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