Gryphon Digital Mining, Inc - Class A Common Stock (GRYP)
1.3800
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 3rd, 3:45 AM EDT
Historical Prices For Gryphon Digital Mining, Inc - Class A Common Stock (GRYP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 1.54 | 0.00 | 1.54 | 1.38 | 0 | 6.90 |
| 8/29/2025 | 1.73 | 1.73 | 1.49 | 1.54 | 26,217,276 | 7.70 |
| 8/28/2025 | 1.34 | 1.80 | 1.22 | 1.72 | 48,773,850 | 8.60 |
| 8/27/2025 | 1.26 | 1.29 | 1.21 | 1.21 | 3,832,367 | 6.05 |
| 8/26/2025 | 1.39 | 1.39 | 1.23 | 1.24 | 7,108,037 | 6.20 |
| 8/25/2025 | 1.29 | 1.42 | 1.25 | 1.40 | 6,239,144 | 7.00 |
| 8/22/2025 | 1.21 | 1.30 | 1.20 | 1.28 | 4,445,459 | 6.40 |
| 8/21/2025 | 1.14 | 1.22 | 1.09 | 1.19 | 3,182,368 | 5.95 |
| 8/20/2025 | 1.17 | 1.18 | 1.09 | 1.15 | 3,734,648 | 5.75 |
| 8/19/2025 | 1.29 | 1.29 | 1.15 | 1.16 | 6,403,313 | 5.80 |
| 8/18/2025 | 1.25 | 1.32 | 1.21 | 1.29 | 3,926,808 | 6.45 |
| 8/15/2025 | 1.44 | 1.44 | 1.24 | 1.27 | 3,938,677 | 6.35 |
| 8/14/2025 | 1.35 | 1.43 | 1.33 | 1.41 | 4,316,472 | 7.05 |
| 8/13/2025 | 1.41 | 1.52 | 1.34 | 1.37 | 9,496,721 | 6.85 |
| 8/12/2025 | 1.32 | 1.42 | 1.27 | 1.40 | 7,063,392 | 7.00 |
| 8/11/2025 | 1.28 | 1.38 | 1.26 | 1.29 | 5,729,298 | 6.45 |
| 8/08/2025 | 1.19 | 1.36 | 1.15 | 1.28 | 8,369,169 | 6.40 |
| 8/07/2025 | 1.20 | 1.20 | 1.10 | 1.15 | 5,017,175 | 5.75 |
| 8/06/2025 | 1.22 | 1.23 | 1.14 | 1.19 | 2,856,371 | 5.95 |
| 8/05/2025 | 1.20 | 1.22 | 1.14 | 1.21 | 3,454,383 | 6.05 |
| 8/04/2025 | 1.08 | 1.21 | 1.06 | 1.21 | 4,496,648 | 6.05 |
| 8/01/2025 | 1.06 | 1.08 | 1.01 | 1.05 | 2,671,390 | 5.25 |
| 7/31/2025 | 1.02 | 1.12 | 1.00 | 1.08 | 4,861,297 | 5.40 |
| 7/30/2025 | 1.07 | 1.07 | 1.00 | 1.00 | 2,628,606 | 5.00 |
| 7/29/2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1,681,258 | 5.35 |
| 7/28/2025 | 1.21 | 1.21 | 1.08 | 1.08 | 3,810,035 | 5.40 |
| 7/25/2025 | 1.19 | 1.26 | 1.14 | 1.21 | 3,274,811 | 6.05 |
| 7/24/2025 | 1.23 | 1.25 | 1.19 | 1.20 | 2,168,104 | 6.00 |
| 7/23/2025 | 1.24 | 1.28 | 1.22 | 1.24 | 2,657,933 | 6.20 |
| 7/22/2025 | 1.24 | 1.27 | 1.14 | 1.27 | 4,012,085 | 6.35 |
| 7/21/2025 | 1.28 | 1.36 | 1.21 | 1.22 | 7,697,462 | 6.10 |
| 7/18/2025 | 1.32 | 1.34 | 1.22 | 1.26 | 6,305,142 | 6.30 |
| 7/17/2025 | 1.35 | 1.37 | 1.29 | 1.33 | 4,224,986 | 6.65 |
| 7/16/2025 | 1.31 | 1.39 | 1.30 | 1.36 | 7,256,718 | 6.80 |
| 7/15/2025 | 1.33 | 1.35 | 1.25 | 1.28 | 5,096,936 | 6.40 |
| 7/14/2025 | 1.43 | 1.52 | 1.31 | 1.35 | 10,438,555 | 6.75 |
| 7/11/2025 | 1.50 | 1.53 | 1.41 | 1.42 | 8,352,300 | 7.10 |
| 7/10/2025 | 1.30 | 1.49 | 1.26 | 1.47 | 10,831,469 | 7.35 |
| 7/09/2025 | 1.39 | 1.39 | 1.25 | 1.31 | 9,166,468 | 6.55 |
| 7/08/2025 | 1.30 | 1.52 | 1.28 | 1.38 | 15,368,025 | 6.90 |
| 7/07/2025 | 1.30 | 1.41 | 1.22 | 1.31 | 16,399,686 | 6.55 |
| 7/03/2025 | 1.12 | 1.33 | 1.07 | 1.31 | 18,197,802 | 6.55 |