Free Trial

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

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free GRYP Stock Alerts
$1.30
-0.01 (-0.76%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Gryphon Digital Mining Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-14.47%
3 Month
Performance
-50.19%
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 Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

GRYP Stock Chart for Wednesday, May, 29, 2024

GRYP Chart by TradingView

Gryphon Digital Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.32$1.30
-1.14%		$1.33$1.25288,377 shs$51.05 million
05/27/2024$1.32$1.32$1.41$1.26401,500 shs$51.64 million
05/24/2024$1.38$1.32
-4.71%		$1.41$1.26396,828 shs$51.64 million
05/23/2024$1.50$1.38
-8.00%		$1.54$1.35501,950 shs$54.19 million
05/22/2024$1.59$1.50
-5.66%		$1.65$1.45933,682 shs$58.91 million
05/21/2024$1.68$1.59
-5.36%		$1.72$1.55514,570 shs$62.44 million
05/20/2024$1.60$1.68
+5.00%		$1.75$1.55459,479 shs$65.98 million
05/17/2024$1.63$1.60
-1.84%		$1.65$1.57260,295 shs$62.83 million
05/16/2024$1.65$1.63
-0.91%		$1.74$1.56564,355 shs$62.03 million
05/15/2024$1.74$1.65
-5.46%		$1.75$1.60383,655 shs$62.59 million
05/14/2024$1.64$1.74
+6.10%		$1.74$1.55581,913 shs$66.21 million
05/13/2024$1.65$1.64
-0.61%		$1.80$1.59961,097 shs$62.40 million
05/10/2024$1.55$1.65
+6.45%		$1.65$1.50370,443 shs$62.78 million
05/09/2024$1.60$1.55
-3.13%		$1.62$1.50194,351 shs$58.98 million
05/08/2024$1.47$1.60
+8.84%		$1.62$1.41510,528 shs$60.88 million
05/07/2024$1.51$1.47
-2.65%		$1.62$1.41625,977 shs$55.93 million
05/06/2024$1.55$1.51
-2.58%		$1.59$1.46239,174 shs$57.46 million
05/03/2024$1.55$1.55$1.58$1.49115,240 shs$58.98 million
05/02/2024$1.48$1.55
+4.73%		$1.59$1.45120,466 shs$58.98 million
05/01/2024$1.45$1.48
+2.07%		$1.62$1.45528,148 shs$56.31 million
04/30/2024$1.52$1.45
-4.61%		$1.58$1.40312,454 shs$55.17 million
04/29/2024$1.63$1.52
-6.75%		$1.59$1.38392,902 shs$57.84 million
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
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

Related Companies:
This page (NASDAQ:GRYP) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings