Gryphon Digital Mining Inc. (GRYP) Historical Stock Data
1.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRYP is up 0.23% a day on average. There have been 14 days where Gryphon Digital Mining Inc. closed green and 16 days where GRYP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-02 | 1.48 | 1.38 | ↓$0.10 (-6.44%) | 1.33 | 1.60 | 18.07M |
| 2025-08-29 | 1.71 | 1.54 | ↓$0.17 (-9.99%) | 1.49 | 1.72 | 25.45M |
| 2025-08-28 | 1.35 | 1.72 | ↑$0.37 (27.41%) | 1.22 | 1.80 | 44.15M |
| 2025-08-27 | 1.26 | 1.21 | ↓$0.05 (-3.97%) | 1.21 | 1.29 | 3.62M |
| 2025-08-26 | 1.38 | 1.24 | ↓$0.14 (-10.14%) | 1.23 | 1.39 | 7M |
| 2025-08-25 | 1.29 | 1.40 | ↑$0.11 (8.53%) | 1.25 | 1.42 | 6.20M |
| 2025-08-22 | 1.21 | 1.28 | ↑$0.07 (5.79%) | 1.20 | 1.30 | 4.41M |
| 2025-08-21 | 1.14 | 1.19 | ↑$0.05 (4.39%) | 1.10 | 1.22 | 3.14M |
| 2025-08-20 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.09 | 1.18 | 3.71M |
| 2025-08-19 | 1.29 | 1.16 | ↓$0.13 (-10.08%) | 1.15 | 1.29 | 6.36M |
| 2025-08-18 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.21 | 1.32 | 3.90M |
| 2025-08-15 | 1.43 | 1.27 | ↓$0.16 (-11.19%) | 1.24 | 1.44 | 3.89M |
| 2025-08-14 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.33 | 1.43 | 4.27M |
| 2025-08-13 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.34 | 1.52 | 9.43M |
| 2025-08-12 | 1.32 | 1.40 | ↑$0.08 (6.06%) | 1.28 | 1.42 | 7.02M |
| 2025-08-11 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.26 | 1.38 | 5.68M |
| 2025-08-08 | 1.19 | 1.28 | ↑$0.09 (7.56%) | 1.15 | 1.36 | 8.30M |
| 2025-08-07 | 1.20 | 1.15 | ↓$0.05 (-3.77%) | 1.10 | 1.20 | 4.98M |
| 2025-08-06 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.14 | 1.23 | 2.77M |
| 2025-08-05 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.14 | 1.22 | 3.34M |
| 2025-08-04 | 1.08 | 1.21 | ↑$0.13 (12.04%) | 1.06 | 1.21 | 4.41M |
| 2025-08-01 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.01 | 1.09 | 2.65M |
| 2025-07-31 | 1.02 | 1.08 | ↑$0.06 (5.88%) | 1.00 | 1.12 | 4.77M |
| 2025-07-30 | 1.07 | 1.00 | ↓$0.07 (-6.54%) | 1.00 | 1.08 | 2.56M |
| 2025-07-29 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.12 | 1.65M |
| 2025-07-28 | 1.21 | 1.08 | ↓$0.13 (-10.74%) | 1.08 | 1.21 | 3.60M |
| 2025-07-25 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.14 | 1.26 | 3.19M |
| 2025-07-24 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.19 | 1.25 | 2.14M |
| 2025-07-23 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.22 | 1.28 | 2.56M |
| 2025-07-22 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.14 | 1.27 | 3.95M |
Create an account or log in to view more rows.
$GRYP I’m selling y’all have fun bag holding
$GRYP low volume
expect flat or negative close
$GRYP i need more
$GRYP I'm friggin bored. Just give us our money already
$GRYP has just been halted from trading.
$GRYP Nothing but time to wait
$GRYP This is how I feel everyday holding this gem.
$GRYP has just been halted from trading due to volatility.
$GRYP has just been halted from trading due to volatility.
$GRYP has just been halted from trading due to volatility.