Free Trial

Gryphon Digital Mining (GRYP) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free GRYP Stock Alerts
$1.63
+0.13 (+8.67%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media

Gryphon Digital Mining Stock Price Performance

5 Day
Performance
+23.48%
1 Month
Performance
+9.40%
Receive GRYP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gryphon Digital Mining and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

GRYP Stock Chart for Sunday, April, 28, 2024

GRYP Chart by TradingView

Gryphon Digital Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.50$1.63
+8.67%		$1.75$1.48496,743 shs$62.03 million
04/25/2024$1.39$1.50
+7.91%		$1.50$1.33432,091 shs$57.08 million
04/24/2024$1.32$1.39
+5.30%		$1.45$1.29230,505 shs$52.89 million
04/23/2024$1.39$1.32
-5.04%		$1.38$1.27371,743 shs$50.23 million
04/22/2024$1.36$1.39
+2.21%		$1.52$1.361.29 million shs$52.89 million
04/19/2024$1.39$1.36
-2.16%		$1.41$1.32129,028 shs$52.77 million
04/18/2024$1.35$1.39
+2.96%		$1.47$1.3497,824 shs$53.93 million
04/17/2024$1.40$1.35
-3.57%		$1.42$1.30156,513 shs$52.38 million
04/16/2024$1.48$1.40
-5.41%		$1.55$1.35149,587 shs$54.32 million
04/15/2024$1.47$1.48
+0.68%		$1.60$1.37198,477 shs$57.42 million
04/12/2024$1.65$1.47
-10.91%		$1.69$1.43240,312 shs$57.04 million
04/11/2024$1.72$1.65
-4.07%		$1.71$1.53323,563 shs$64.02 million
04/10/2024$1.78$1.72
-3.37%		$1.78$1.57445,252 shs$66.74 million
04/09/2024$1.50$1.78
+18.67%		$1.89$1.512.00 million shs$69.06 million
04/08/2024$1.29$1.50
+16.28%		$1.53$1.35548,999 shs$58.20 million
04/05/2024$1.29$1.29$1.35$1.24246,538 shs$50.05 million
04/04/2024$1.30$1.29
-0.77%		$1.40$1.26184,611 shs$49.96 million
04/03/2024$1.24$1.30
+4.84%		$1.33$1.25215,574 shs$50.35 million
04/02/2024$1.46$1.24
-15.07%		$1.41$1.22323,538 shs$48.03 million
04/01/2024$1.49$1.46
-2.01%		$1.53$1.37278,782 shs$56.55 million
03/29/2024$1.49$1.49$1.57$1.35361,486 shs$57.71 million
03/28/2024$1.37$1.49
+8.76%		$1.57$1.35356,455 shs$57.71 million
03/27/2024$1.38$1.37
-0.72%		$1.43$1.25433,848 shs$53.06 million
03/26/2024$1.49$1.38
-7.38%		$1.51$1.35388,239 shs$53.45 million
03/25/2024$1.48$1.49
+0.68%		$1.58$1.45545,303 shs$57.71 million
03/22/2024$1.47$1.48
+0.68%		$1.60$1.41198,620 shs$57.32 million
03/21/2024$1.34$1.47
+9.70%		$1.65$1.37592,498 shs$56.93 million
03/20/2024$1.39$1.34
-3.60%		$1.44$1.27250,302 shs$51.90 million
03/19/2024$1.52$1.39
-8.29%		$1.51$1.36164,783 shs$53.84 million
03/18/2024$1.49$1.52
+1.72%		$1.53$1.41103,269 shs$58.70 million
03/15/2024$1.56$1.49
-4.49%		$1.56$1.39431,804 shs$57.71 million
03/14/2024$1.71$1.56
-8.77%		$1.75$1.52440,688 shs$60.43 million
03/13/2024$1.78$1.71
-3.93%		$1.90$1.71470,294 shs$66.24 million
03/12/2024$1.57$1.78
+13.38%		$1.88$1.55886,485 shs$68.94 million
03/11/2024$1.70$1.57
-7.65%		$2.59$1.503.53 million shs$60.81 million
03/08/2024$1.78$1.70
-4.49%		$1.95$1.68260,395 shs$65.84 million
03/07/2024$1.92$1.78
-7.29%		$1.99$1.72270,911 shs$68.94 million
03/06/2024$1.95$1.92
-1.54%		$2.06$1.85163,302 shs$74.36 million
03/05/2024$2.00$1.95
-2.50%		$2.13$1.91177,554 shs$75.52 million
03/04/2024$2.31$2.00
-13.42%		$2.35$1.96416,692 shs$77.46 million
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$2.61$2.31
-11.49%		$2.65$2.25263,401 shs$89.47 million
02/29/2024$2.75$2.61
-5.09%		$2.74$2.19413,446 shs$101.09 million
02/28/2024$2.60$2.75
+5.77%		$3.06$2.501.19 million shs$106.51 million
02/27/2024$2.52$2.60
+3.17%		$2.83$2.41541,396 shs$100.70 million
02/26/2024$2.33$2.52
+8.15%		$2.66$2.17823,316 shs$97.60 million
02/23/2024$2.37$2.33
-1.69%		$2.40$2.15231,796 shs$1.21 million
02/22/2024$2.46$2.37
-3.66%		$2.46$2.20283,889 shs$1.23 million
02/21/2024$2.36$2.46
+4.24%		$2.54$2.09418,983 shs$1.28 million
02/20/2024$1.89$2.36
+24.87%		$2.75$1.891.21 million shs$1.23 million
02/19/2024$1.89$1.89$1.92$1.45765,400 shs$983,000.00
02/16/2024$1.80$1.89
+5.00%		$1.92$1.45741,959 shs$983,000.00
02/15/2024$2.46$1.80
-26.83%		$2.57$1.65648,607 shs$936,000.00
02/14/2024N/A$2.46$3.25$2.34477,053 shs$1.28 million

Related Companies:
This page (NASDAQ:GRYP) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry