Gryphon Digital Mining, Inc. - GRYP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.3	0.3	0.3	0.31	0.3	458,440
February 03, 2025	0.28	0.3	0.3	0.3	0.27	1.62M
January 31, 2025	0.33	0.32	0.32	0.33	0.28	2.45M
January 30, 2025	0.35	0.33	0.33	0.35	0.32	751,400
January 29, 2025	0.33	0.33	0.33	0.35	0.3	839,200
January 28, 2025	0.33	0.34	0.34	0.35	0.32	912,100
January 27, 2025	0.38	0.35	0.35	0.39	0.33	3.08M
January 24, 2025	0.38	0.38	0.38	0.39	0.37	763,492
January 23, 2025	0.4	0.38	0.38	0.4	0.37	2.21M
January 22, 2025	0.41	0.41	0.41	0.43	0.38	2.22M
January 21, 2025	0.44	0.42	0.42	0.45	0.4	2.68M
January 17, 2025	0.43	0.44	0.44	0.44	0.4	2.29M
January 16, 2025	0.44	0.44	0.44	0.44	0.41	1.68M
January 15, 2025	0.42	0.43	0.43	0.44	0.39	3.03M
January 14, 2025	0.4	0.44	0.44	0.47	0.4	4.35M
January 13, 2025	0.44	0.4	0.4	0.46	0.38	9.67M
January 10, 2025	0.46	0.44	0.44	0.57	0.35	89.77M
January 08, 2025	0.41	0.38	0.38	0.41	0.35	743,700
January 07, 2025	0.44	0.4	0.4	0.45	0.39	602,500
January 06, 2025	0.43	0.42	0.42	0.45	0.42	772,502
January 03, 2025	0.4	0.41	0.41	0.43	0.4	514,100
January 02, 2025	0.4	0.4	0.4	0.4	0.37	755,900
December 31, 2024	0.4	0.4	0.4	0.41	0.35	1.93M
December 30, 2024	0.46	0.4	0.4	0.46	0.39	1.16M
December 27, 2024	0.45	0.45	0.45	0.48	0.43	531,211
December 26, 2024	0.42	0.44	0.44	0.46	0.41	568,647
December 24, 2024	0.42	0.43	0.43	0.43	0.41	273,300
December 23, 2024	0.45	0.43	0.43	0.46	0.42	526,705
December 20, 2024	0.46	0.45	0.45	0.5	0.43	1.37M
December 19, 2024	0.42	0.46	0.46	0.49	0.39	1.32M
December 18, 2024	0.53	0.38	0.38	0.54	0.38	2.37M
December 17, 2024	0.53	0.48	0.48	0.55	0.47	1.17M
December 16, 2024	0.58	0.51	0.51	0.59	0.5	1.39M
December 13, 2024	0.59	0.55	0.55	0.6	0.55	439,996
December 12, 2024	0.59	0.59	0.59	0.61	0.55	577,700
December 11, 2024	0.58	0.6	0.6	0.61	0.52	1.01M
December 10, 2024	0.61	0.58	0.58	0.63	0.56	620,842
December 09, 2024	0.68	0.59	0.59	0.68	0.57	1.01M
December 06, 2024	0.68	0.65	0.65	0.69	0.62	797,300
December 05, 2024	0.71	0.68	0.68	0.73	0.66	856,400
December 04, 2024	0.69	0.68	0.68	0.72	0.64	1.11M
December 03, 2024	0.7	0.67	0.67	0.7	0.65	366,649
December 02, 2024	0.71	0.7	0.7	0.76	0.67	828,100
November 29, 2024	0.66	0.7	0.7	0.7	0.64	793,100
November 27, 2024	0.62	0.63	0.63	0.66	0.61	736,900
November 26, 2024	0.65	0.64	0.64	0.68	0.61	746,600
November 25, 2024	0.69	0.69	0.69	0.79	0.65	1.2M
November 22, 2024	0.64	0.69	0.69	0.69	0.62	1.29M
November 21, 2024	0.72	0.66	0.66	0.74	0.64	1.25M
November 20, 2024	0.72	0.67	0.67	0.77	0.66	996,200
November 19, 2024	0.66	0.73	0.73	0.75	0.61	1.24M
November 18, 2024	0.66	0.68	0.68	0.7	0.62	937,700
November 15, 2024	0.71	0.65	0.65	0.71	0.6	981,700
November 14, 2024	0.77	0.69	0.69	0.82	0.62	2.11M
November 13, 2024	0.95	0.76	0.76	1.1	0.76	3.65M
November 12, 2024	0.86	0.83	0.83	0.87	0.72	1.88M
November 11, 2024	0.67	0.86	0.86	0.87	0.66	2.6M
November 08, 2024	0.66	0.63	0.63	0.66	0.56	914,785
November 07, 2024	0.69	0.65	0.65	0.7	0.62	1.11M
November 06, 2024	0.62	0.66	0.66	0.67	0.59	1.55M

Gryphon Digital Mining, Inc. (GRYP) NASDAQ