Get the Stockscreener App
0.1647
11.45%
-0.0213
After Hours:
.19
0.0253
+15.36%
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 March 28, 2025, is $0.1647.
- 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 $0.1575 on March 26, 2025. Since then, Gryphon Digital Mining Inc's stock price has risen over 4.57% to $0.1647 now.
- The 52-week high stock price for GRYP is $1.89, representing a 1,048% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for GRYP is $0.1575, indicating a -4.37% decrease from the current share price, occurred on March 26, 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 21, 2025 | $0.2099 | $0.1919 | $0.018 | 370,737.0 | -1.82% |
| Mar 20, 2025 | $0.2095 | $0.1911 | $0.0184 | 296,326.0 | +2.59% |
| Mar 19, 2025 | $0.2198 | $0.1916 | $0.0282 | 653,316.0 | -2.38% |
| Mar 18, 2025 | $0.2224 | $0.1918 | $0.0306 | 796,848.0 | -8.47% |
| Mar 17, 2025 | $0.2243 | $0.2095 | $0.0148 | 345,740.0 | +4.35% |
| Mar 14, 2025 | $0.2184 | $0.1959 | $0.0225 | 769,744.0 | +6.76% |
| Mar 13, 2025 | $0.2049 | $0.19 | $0.0149 | 287,914.0 | +0.15% |
| Mar 12, 2025 | $0.21 | $0.1913 | $0.0187 | 444,408.0 | -8.68% |
| Mar 11, 2025 | $0.2225 | $0.1828 | $0.0397 | 903,885.0 | +10.76% |
| Mar 10, 2025 | $0.2266 | $0.19 | $0.0366 | 1,164,792.0 | -18.21% |
| Mar 07, 2025 | $0.249 | $0.2123 | $0.0367 | 1,094,639.0 | -1.93% |
| Mar 06, 2025 | $0.26 | $0.2365 | $0.0235 | 353,754.0 | -9.00% |
| Mar 05, 2025 | $0.2682 | $0.2532 | $0.015 | 213,736.0 | -3.07% |
| Mar 04, 2025 | $0.2709 | $0.2546 | $0.0163 | 62,723.0 | -0.04% |
| Mar 03, 2025 | $0.3197 | $0.2645 | $0.0552 | 1,312,030.0 | -2.98% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $0.3197 | $0.1575 | $0.1622 | 12,337,426.0 | -40.95% |
| 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% |
1.71%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):