GRYP - Gryphon Digital Mining, Inc.
0.52
0.112 21.577%
Share volume: 4,172,427
Last Updated: 05-09-2025
Banking/Financial Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.41
0.11
0.28%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.43 | $0.43 | $0.53 | $0.53 | $0.39 | $0.39 | $0.52 | $0.52 | 4,172,427 | $4,172,427.00 |
| 05-08-2025 | $0.39 | $0.39 | $0.43 | $0.43 | $0.33 | $0.33 | $0.41 | $0.41 | 2,611,724 | $2,611,724.00 |
| 05-07-2025 | $0.39 | $0.39 | $0.44 | $0.44 | $0.36 | $0.36 | $0.38 | $0.38 | 2,421,786 | $2,421,786.00 |
| 05-06-2025 | $0.33 | $0.33 | $0.40 | $0.40 | $0.30 | $0.30 | $0.38 | $0.38 | 2,725,132 | $2,725,132.00 |
| 05-05-2025 | $0.28 | $0.28 | $0.38 | $0.38 | $0.26 | $0.26 | $0.33 | $0.33 | 2,321,318 | $2,321,318.00 |
| 05-02-2025 | $0.28 | $0.28 | $0.29 | $0.29 | $0.27 | $0.27 | $0.28 | $0.28 | 898,675 | $898,675.00 |
| 05-01-2025 | $0.23 | $0.23 | $0.28 | $0.28 | $0.23 | $0.23 | $0.27 | $0.27 | 761,979 | $761,979.00 |
| 04-30-2025 | $0.27 | $0.27 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | $0.24 | 457,404 | $457,404.00 |
| 04-29-2025 | $0.28 | $0.28 | $0.28 | $0.28 | $0.25 | $0.25 | $0.27 | $0.27 | 461,258 | $461,258.00 |
| 04-28-2025 | $0.31 | $0.31 | $0.32 | $0.32 | $0.27 | $0.27 | $0.29 | $0.29 | 1,737,076 | $1,737,076.00 |
