Gryphon Digital Mining In... (GRYP)
NASDAQ: GRYP
· Real-Time Price · USD
1.15
-0.01 (-0.86%)
At close: Aug 20, 2025, 3:42 PM
1.15
0.00%
After-hours: Aug 20, 2025, 04:10 PM EDT
GRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.29 | 1.29 | 1.15 | 1.16 | 1.16 | -10.08% | 6,360,425 |
| Aug 18, 2025 | 1.25 | 1.32 | 1.21 | 1.29 | 1.29 | 1.57% | 3,939,500 |
| Aug 15, 2025 | 1.44 | 1.44 | 1.24 | 1.27 | 1.27 | -9.93% | 3,938,700 |
| Aug 14, 2025 | 1.35 | 1.43 | 1.33 | 1.41 | 1.41 | 2.92% | 4,348,200 |
| Aug 13, 2025 | 1.41 | 1.52 | 1.34 | 1.37 | 1.37 | -2.14% | 9,546,431 |
| Aug 12, 2025 | 1.32 | 1.42 | 1.27 | 1.40 | 1.40 | 8.53% | 7,084,095 |
| Aug 11, 2025 | 1.28 | 1.38 | 1.26 | 1.29 | 1.29 | 0.78% | 5,737,021 |
| Aug 8, 2025 | 1.19 | 1.36 | 1.15 | 1.28 | 1.28 | 11.30% | 8,369,200 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -3.36% | 5,228,900 |
| Aug 6, 2025 | 1.22 | 1.23 | 1.14 | 1.19 | 1.19 | -1.65% | 2,866,310 |
| Aug 5, 2025 | 1.20 | 1.22 | 1.14 | 1.21 | 1.21 | 0.00% | 3,458,100 |
| Aug 4, 2025 | 1.08 | 1.21 | 1.06 | 1.21 | 1.21 | 15.24% | 4,507,031 |
| Aug 1, 2025 | 1.06 | 1.09 | 1.01 | 1.05 | 1.05 | -2.78% | 2,671,400 |
| Jul 31, 2025 | 1.02 | 1.12 | 1.00 | 1.08 | 1.08 | 8.00% | 4,868,900 |
| Jul 30, 2025 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 2,631,930 |
| Jul 29, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 1,695,600 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.08 | 1.08 | 1.08 | -10.74% | 3,835,600 |
| Jul 25, 2025 | 1.19 | 1.26 | 1.14 | 1.21 | 1.21 | 0.83% | 3,274,811 |
| Jul 24, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 2,171,800 |
| Jul 23, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 2,675,001 |