Gryphon Digital Mining Inc. (GRYP) Historical Stock Data

1.60 ↓0.03 (-1.84%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GRYP is down -0.22% a day on average. There have been 11 days where Gryphon Digital Mining Inc. closed green and 19 days where GRYP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	1.63	1.60	↓$0.03 (-1.84%)	1.57	1.65	260.30K
2024-05-16	1.73	1.63	↓$0.10 (-5.78%)	1.56	1.74	563.61K
2024-05-15	1.69	1.65	↓$0.04 (-2.66%)	1.60	1.75	383.10K
2024-05-14	1.62	1.74	↑$0.12 (7.41%)	1.55	1.74	554.38K
2024-05-13	1.77	1.64	↓$0.13 (-7.34%)	1.59	1.80	0.96M
2024-05-10	1.55	1.65	↑$0.10 (6.45%)	1.50	1.65	370.44K
2024-05-09	1.62	1.55	↓$0.07 (-4.20%)	1.50	1.62	194.05K
2024-05-08	1.52	1.60	↑$0.08 (5.54%)	1.41	1.62	510.72K
2024-05-07	1.60	1.47	↓$0.13 (-8.13%)	1.41	1.62	625.71K
2024-05-06	1.55	1.51	↓$0.04 (-2.58%)	1.46	1.59	239.18K
2024-05-03	1.54	1.55	↑$0.01 (0.65%)	1.49	1.58	115.24K
2024-05-02	1.55	1.55	↑$0.00 (0.00%)	1.45	1.57	119.99K
2024-05-01	1.45	1.48	↑$0.03 (2.07%)	1.45	1.62	528.10K
2024-04-30	1.50	1.45	↓$0.05 (-3.33%)	1.40	1.58	315.22K
2024-04-29	1.56	1.52	↓$0.04 (-2.56%)	1.38	1.59	392.38K
2024-04-26	1.49	1.63	↑$0.14 (9.40%)	1.48	1.75	496.20K
2024-04-25	1.46	1.50	↑$0.04 (2.74%)	1.33	1.50	431.48K
2024-04-24	1.30	1.39	↑$0.09 (6.92%)	1.29	1.45	230.43K
2024-04-23	1.36	1.32	↓$0.04 (-2.94%)	1.27	1.38	371.25K
2024-04-22	1.50	1.39	↓$0.11 (-7.33%)	1.36	1.52	1.29M
2024-04-19	1.37	1.36	↓$0.01 (-0.73%)	1.32	1.41	129.03K
2024-04-18	1.40	1.39	↓$0.01 (-0.71%)	1.34	1.47	96.74K
2024-04-17	1.40	1.35	↓$0.05 (-3.57%)	1.30	1.40	156.48K
2024-04-16	1.51	1.40	↓$0.11 (-7.28%)	1.35	1.55	143.50K
2024-04-15	1.51	1.48	↓$0.03 (-1.99%)	1.38	1.60	197.88K
2024-04-12	1.60	1.47	↓$0.13 (-8.13%)	1.43	1.69	240.24K
2024-04-11	1.70	1.65	↓$0.05 (-2.94%)	1.53	1.71	313.61K
2024-04-10	1.77	1.72	↓$0.05 (-2.82%)	1.57	1.78	444.09K
2024-04-09	1.51	1.78	↑$0.27 (17.88%)	1.51	1.89	1.99M
2024-04-08	1.35	1.50	↑$0.15 (11.11%)	1.35	1.53	549.39K