Get the Stockscreener App
0.6259
1.91%
-0.0122
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 27, 2024, is $0.6259.
- 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 63.42% to $0.6259 now.
- The 52-week high stock price for GRYP is $8.43, representing a 1,247% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for GRYP is $0.383, indicating a -38.81% 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 27, 2024 | $0.6569 | $0.6106 | $0.0463 | 727,423.0 | -1.91% |
| Nov 26, 2024 | $0.6763 | $0.61 | $0.0663 | 745,910.0 | -7.68% |
| Nov 25, 2024 | $0.793 | $0.6527 | $0.1403 | 1,159,328.0 | +0.57% |
| Nov 22, 2024 | $0.6941 | $0.6187 | $0.0754 | 1,267,281.0 | +4.92% |
| Nov 21, 2024 | $0.7354 | $0.64 | $0.0954 | 1,248,094.0 | -1.98% |
| Nov 20, 2024 | $0.766 | $0.6556 | $0.1104 | 990,573.0 | -8.86% |
| Nov 19, 2024 | $0.7473 | $0.6058 | $0.1415 | 1,237,274.0 | +8.62% |
| Nov 18, 2024 | $0.7025 | $0.6205 | $0.082 | 935,536.0 | +3.80% |
| Nov 15, 2024 | $0.71 | $0.6037 | $0.1063 | 975,870.0 | -5.05% |
| Nov 14, 2024 | $0.815 | $0.6201 | $0.1949 | 2,092,168.0 | -10.16% |
| Nov 13, 2024 | $1.10 | $0.76 | $0.34 | 3,620,893.0 | -8.13% |
| Nov 12, 2024 | $0.87 | $0.7167 | $0.1533 | 1,843,621.0 | -3.49% |
| Nov 11, 2024 | $0.865 | $0.6602 | $0.2048 | 2,487,999.0 | +36.21% |
| Nov 08, 2024 | $0.66 | $0.561 | $0.099 | 911,370.0 | -3.53% |
| Nov 07, 2024 | $0.7041 | $0.622 | $0.0821 | 1,105,226.0 | -1.33% |
| Nov 06, 2024 | $0.6697 | $0.5886 | $0.0811 | 1,530,976.0 | +17.50% |
| 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% |
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 | $1.10 | $0.511 | $0.589 | 25,548,742.0 | -0.21% |
| 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% |
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):