Get the Stockscreener App
0.2921
1.43%
-0.0091
After Hours:
.30
0.0079
+2.70%
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 February 07, 2025, is $0.2921.
- 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 $0.27 on February 03, 2025. Since then, Gryphon Digital Mining Inc's stock price has risen over 8.19% to $0.2921 now.
- The 52-week high stock price for GRYP is $8.43, representing a 2,786% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for GRYP is $0.27, indicating a -7.57% decrease from the current share price, occurred on February 03, 2025.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.3139 | $0.276 | $0.0379 | 1,412,736.0 | -3.02% |
| Feb 06, 2025 | $0.3212 | $0.2973 | $0.0239 | 743,718.0 | +1.24% |
| Feb 05, 2025 | $0.315 | $0.2732 | $0.0418 | 514,974.0 | -2.27% |
| Feb 04, 2025 | $0.3141 | $0.2992 | $0.0149 | 462,170.0 | +1.94% |
| Feb 03, 2025 | $0.303 | $0.27 | $0.033 | 1,605,393.0 | -5.30% |
| Jan 31, 2025 | $0.3304 | $0.2834 | $0.047 | 2,437,110.0 | -3.90% |
| Jan 30, 2025 | $0.3452 | $0.3169 | $0.0283 | 750,064.0 | -0.91% |
| Jan 29, 2025 | $0.3491 | $0.3028 | $0.0463 | 780,141.0 | -2.65% |
| Jan 28, 2025 | $0.3519 | $0.3235 | $0.0284 | 894,574.0 | -1.82% |
| Jan 27, 2025 | $0.387 | $0.3307 | $0.0563 | 3,050,217.0 | -6.88% |
| Jan 24, 2025 | $0.40 | $0.3619 | $0.0381 | 1,945,276.0 | -2.11% |
| Jan 23, 2025 | $0.4031 | $0.366 | $0.0371 | 2,152,931.0 | -6.40% |
| Jan 22, 2025 | $0.43 | $0.3844 | $0.0456 | 2,238,243.0 | -2.43% |
| Jan 21, 2025 | $0.45 | $0.40 | $0.05 | 2,617,385.0 | -4.37% |
| Jan 17, 2025 | $0.4447 | $0.4008 | $0.0439 | 2,225,203.0 | -0.30% |
| Jan 16, 2025 | $0.439 | $0.413 | $0.026 | 1,695,006.0 | +0.79% |
| Jan 15, 2025 | $0.44 | $0.3862 | $0.0538 | 2,881,504.0 | -2.26% |
| Jan 14, 2025 | $0.4669 | $0.40 | $0.0669 | 4,408,821.0 | +11.73% |
| Jan 13, 2025 | $0.46 | $0.38 | $0.08 | 9,187,543.0 | -12.20% |
| Jan 10, 2025 | $0.5741 | $0.3546 | $0.2195 | 92,192,479.0 | +19.72% |
| Jan 08, 2025 | $0.405 | $0.351 | $0.054 | 743,655.0 | -6.49% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.3212 | $0.27 | $0.0512 | 6,151,727.0 | -7.36% |
| Jan, 2025 | $0.5741 | $0.2834 | $0.2907 | 132,809,812.0 | -21.31% |
Gryphon Digital Mining Inc Stock (GRYP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.761 | $0.38 | $0.381 | 18,123,421.0 | -42.39% |
| Nov, 2024 | $1.10 | $0.511 | $0.589 | 25,614,384.0 | +11.53% |
| 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% |
8.72%
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):