Get the Stockscreener App
0.1432
7.61%
-0.0118
After Hours:
.15
0.0068
+4.75%
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 April 21, 2025, is $0.1432.
- 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 $0.1255 on April 09, 2025. Since then, Gryphon Digital Mining Inc's stock price has risen over 14.10% to $0.1432 now.
- The 52-week high stock price for GRYP is $1.80, representing a 1,157% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for GRYP is $0.1255, indicating a -12.36% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $0.16 | $0.1372 | $0.0228 | 331,136.0 | -7.61% |
| Apr 17, 2025 | $0.1599 | $0.1401 | $0.0198 | 435,017.0 | +9.15% |
| Apr 16, 2025 | $0.1575 | $0.1303 | $0.0272 | 966,793.0 | -9.44% |
| Apr 15, 2025 | $0.1665 | $0.151 | $0.0155 | 236,723.0 | -1.63% |
| Apr 14, 2025 | $0.1652 | $0.1533 | $0.0119 | 235,468.0 | +1.53% |
| Apr 11, 2025 | $0.159 | $0.1449 | $0.0141 | 408,927.0 | +4.60% |
| Apr 10, 2025 | $0.1574 | $0.136 | $0.0214 | 691,623.0 | +2.81% |
| Apr 09, 2025 | $0.1489 | $0.1255 | $0.0234 | 913,067.0 | +8.23% |
| Apr 08, 2025 | $0.1532 | $0.1345 | $0.0187 | 459,854.0 | -4.46% |
| Apr 07, 2025 | $0.1466 | $0.13 | $0.0166 | 1,147,205.0 | -4.08% |
| Apr 04, 2025 | $0.1699 | $0.1416 | $0.0283 | 587,214.0 | -6.30% |
| Apr 03, 2025 | $0.1742 | $0.1526 | $0.0216 | 583,831.0 | -10.74% |
| Apr 02, 2025 | $0.1799 | $0.1539 | $0.026 | 392,897.0 | +10.90% |
| Apr 01, 2025 | $0.1717 | $0.154 | $0.0177 | 581,474.0 | -6.65% |
| Mar 31, 2025 | $0.18 | $0.152 | $0.028 | 996,439.0 | +3.22% |
| Mar 28, 2025 | $0.1899 | $0.1627 | $0.0272 | 466,695.0 | -11.45% |
| Mar 27, 2025 | $0.19 | $0.1701 | $0.0199 | 550,154.0 | +6.10% |
| Mar 26, 2025 | $0.193 | $0.1575 | $0.0355 | 624,374.0 | -4.31% |
| Mar 25, 2025 | $0.2162 | $0.1832 | $0.033 | 857,545.0 | -4.98% |
| Mar 24, 2025 | $0.214 | $0.1928 | $0.0212 | 301,371.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.1799 | $0.1255 | $0.0544 | 8,302,365.0 | -15.76% |
| Mar, 2025 | $0.3197 | $0.152 | $0.1677 | 12,867,170.0 | -39.05% |
| Feb, 2025 | $0.375 | $0.2602 | $0.1148 | 16,092,388.0 | -11.54% |
| 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% |
2.01%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):