Get the Stockscreener App
0.5645
8.70%
0.0452
After Hours:
.53
-0.0345
-6.11%
Gryphon Digital Mining Inc Stock (GRYP) Price History
The historical daily chart and data for Gryphon Digital Mining Inc stock (GRYP), show that the latest closing stock price as of November 05, 2024, is $0.5645.
- Gryphon Digital Mining Inc all-time high stock price is $8.43, occurred on February 09, 2024.
- The lowest Gryphon Digital Mining Inc stock price recorded was $0.383 on September 09, 2024. Since then, Gryphon Digital Mining Inc's stock price has risen over 47.39% to $0.5645 now.
- The 52-week high stock price for GRYP is $8.43, representing a 1,393% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for GRYP is $0.383, indicating a -32.15% decrease from the current share price, occurred on September 09, 2024.
The table below shows more information about GRYP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.5862 | $0.52 | $0.0662 | 441,375.0 | +8.70% |
| Nov 04, 2024 | $0.5555 | $0.511 | $0.0445 | 323,932.0 | -2.48% |
| Nov 01, 2024 | $0.6347 | $0.5271 | $0.1076 | 1,176,470.0 | -15.10% |
| Oct 31, 2024 | $0.71 | $0.611 | $0.099 | 561,268.0 | -9.10% |
| Oct 30, 2024 | $0.7944 | $0.68 | $0.1144 | 755,839.0 | -7.75% |
| Oct 29, 2024 | $0.7944 | $0.7127 | $0.0817 | 1,527,806.0 | +5.22% |
| Oct 28, 2024 | $0.715 | $0.5901 | $0.1249 | 1,994,016.0 | +16.19% |
| Oct 25, 2024 | $0.6296 | $0.5856 | $0.044 | 647,707.0 | +2.45% |
| Oct 24, 2024 | $0.6069 | $0.5701 | $0.0368 | 265,879.0 | +0.50% |
| Oct 23, 2024 | $0.62 | $0.5502 | $0.0698 | 443,027.0 | -5.68% |
| Oct 22, 2024 | $0.679 | $0.5727 | $0.1063 | 768,757.0 | -5.31% |
| Oct 21, 2024 | $0.6997 | $0.6315 | $0.0682 | 156,856.0 | -0.21% |
| Oct 18, 2024 | $0.6752 | $0.61 | $0.0652 | 402,805.0 | +7.12% |
| Oct 17, 2024 | $0.6594 | $0.6066 | $0.0528 | 127,253.0 | -4.85% |
| Oct 16, 2024 | $0.6767 | $0.55 | $0.1267 | 683,761.0 | +15.77% |
| Oct 15, 2024 | $0.5999 | $0.5325 | $0.0674 | 476,209.0 | +0.44% |
| Oct 14, 2024 | $0.5933 | $0.5182 | $0.0751 | 582,866.0 | +4.48% |
| Oct 11, 2024 | $0.5552 | $0.5171 | $0.0381 | 204,508.0 | +1.60% |
| Oct 10, 2024 | $0.55 | $0.526 | $0.024 | 62,590.0 | -1.91% |
| Oct 09, 2024 | $0.5512 | $0.514 | $0.0372 | 99,372.0 | -0.44% |
| Oct 08, 2024 | $0.58 | $0.5301 | $0.0499 | 214,467.0 | -5.72% |
Gryphon Digital Mining Inc Stock (GRYP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gryphon Digital Mining Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRYP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gryphon Digital Mining Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gryphon Digital Mining Inc Stock (GRYP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.6347 | $0.511 | $0.1237 | 2,383,152.0 | -10.00% |
| Oct, 2024 | $0.7944 | $0.514 | $0.2804 | 10,719,115.0 | -7.95% |
| Sep, 2024 | $0.7377 | $0.383 | $0.3547 | 5,958,169.0 | +1.53% |
| Aug, 2024 | $0.882 | $0.4915 | $0.3905 | 5,129,748.0 | -23.74% |
| Jul, 2024 | $1.30 | $0.87 | $0.43 | 4,666,663.0 | -26.05% |
| Jun, 2024 | $1.49 | $1.06 | $0.43 | 7,802,176.0 | -2.46% |
| May, 2024 | $1.80 | $1.14 | $0.66 | 9,439,695.0 | -15.86% |
| Apr, 2024 | $1.89 | $1.22 | $0.67 | 9,077,288.0 | -2.68% |
| Mar, 2024 | $2.65 | $1.25 | $1.40 | 10,355,155.0 | -42.91% |
| Feb, 2024 | $8.43 | $1.45 | $6.98 | 7,962,119.0 | +0.00% |
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):