0.5645
price up icon8.70%   0.0452
after-market After Hours: .56 -0.0045 -0.80%
loading

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:
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%
capital_markets JEF
$64.82
price up icon 1.55%
$99.08
price up icon 2.25%
capital_markets NMR
$5.60
price up icon 6.46%
$154.91
price up icon 0.64%
$275.81
price up icon 0.67%
$24.96
price up icon 2.63%
Cap:     |  Volume (24h):