5 DAY PERFORMANCE
+28.00%
1 MONTH PERFORMANCE
+45.45%
3 MONTH PERFORMANCE
+32.23%
6 MONTH PERFORMANCE
+9.59%
YEAR-TO-DATE PERFORMANCE
+8.11%
1 YEAR PERFORMANCE
+60.00%
Greenidge Generation Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.22 | $1.22 (0.41%) | $1.25 | $1.19 | 76.89 K | $16.07 M |
| 05/05/2026 | $1.17 | $1.17 (0%) | $1.21 | $1.16 | 85.85 K | $15.29 M |
| 05/04/2026 | $1.24 | $1.17 (-5.65%) | $1.26 | $1.15 | 140.04 K | $15.29 M |
| 05/01/2026 | $1.14 | $1.25 (9.65%) | $1.25 | $1.14 | 137.90 K | $16.33 M |
| 04/30/2026 | $1.13 | $1.16 (2.65%) | $1.17 | $1.10 | 110.60 K | $15.16 M |
| 04/29/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.08 | 121.24 K | $14.50 M |
| 04/28/2026 | $1.18 | $1.12 (-5.08%) | $1.22 | $1.10 | 237.32 K | $14.63 M |
| 04/27/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.17 | 87.25 K | $15.42 M |
| 04/24/2026 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.16 | 84.34 K | $15.68 M |
| 04/23/2026 | $1.31 | $1.20 (-8.4%) | $1.31 | $1.18 | 205.72 K | $15.68 M |
| 04/22/2026 | $1.30 | $1.30 (0%) | $1.31 | $1.26 | 76.49 K | $16.98 M |
| 04/21/2026 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.25 | 88.84 K | $16.46 M |
| 04/20/2026 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.25 | 119.95 K | $16.85 M |
| 04/17/2026 | $1.22 | $1.32 (8.2%) | $1.35 | $1.22 | 339.70 K | $17.25 M |
| 04/16/2026 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.16 | 117.20 K | $15.55 M |
| 04/15/2026 | $1.19 | $1.22 (2.52%) | $1.26 | $1.19 | 75.80 K | $15.94 M |
| 04/14/2026 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.15 | 121.42 K | $15.81 M |
| 04/13/2026 | $1.19 | $1.22 (2.52%) | $1.27 | $1.17 | 67.80 K | $15.94 M |
| 04/10/2026 | $1.19 | $1.20 (0.84%) | $1.27 | $1.14 | 144.44 K | $15.68 M |
| 04/09/2026 | $1.11 | $1.15 (3.6%) | $1.19 | $1.09 | 90.50 K | $15.02 M |
| 04/08/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 85.94 K | $14.63 M |
| 04/07/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.05 | 68.64 K | $13.98 M |
| 04/06/2026 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.08 | 123.33 K | $14.37 M |
| 04/02/2026 | $1.18 | $1.05 (-11.02%) | $1.18 | $1.00 | 183.50 K | $13.72 M |
| 04/01/2026 | $1.22 | $1.04 (-14.75%) | $1.22 | $1.04 | 118.00 K | $13.59 M |
| 03/31/2026 | $1.07 | $1.10 (2.8%) | $1.11 | $1.02 | 83.00 K | $14.37 M |
| 03/30/2026 | $1.11 | $1.07 (-3.6%) | $1.20 | $1.03 | 233.86 K | $13.98 M |
| 03/27/2026 | $1.25 | $1.11 (-11.2%) | $1.27 | $1.09 | 166.03 K | $14.50 M |
| 03/26/2026 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.23 | 50.80 K | $16.07 M |
| 03/25/2026 | $1.22 | $1.28 (4.92%) | $1.29 | $1.22 | 47.80 K | $16.72 M |
| 03/24/2026 | $1.29 | $1.20 (-6.98%) | $1.30 | $1.20 | 115.82 K | $15.68 M |
| 03/23/2026 | $1.25 | $1.28 (2.4%) | $1.32 | $1.25 | 74.30 K | $16.72 M |
| 03/20/2026 | $1.27 | $1.27 (0%) | $1.30 | $1.21 | 137.30 K | $16.59 M |
| 03/19/2026 | $1.26 | $1.26 (0%) | $1.31 | $1.25 | 70.95 K | $16.46 M |
| 03/18/2026 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.29 | 83.83 K | $16.85 M |
| 03/17/2026 | $1.34 | $1.33 (-0.75%) | $1.40 | $1.29 | 75.15 K | $17.38 M |
| 03/16/2026 | $1.40 | $1.34 (-4.29%) | $1.43 | $1.31 | 214.20 K | $17.51 M |
| 03/13/2026 | $1.38 | $1.36 (-1.45%) | $1.47 | $1.34 | 220.42 K | $17.77 M |
| 03/12/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.31 | 100.33 K | $17.77 M |
| 03/11/2026 | $1.26 | $1.38 (9.52%) | $1.46 | $1.26 | 136.05 K | $18.03 M |
| 03/10/2026 | $1.59 | $1.29 (-18.87%) | $1.78 | $1.16 | 794.84 K | $16.85 M |
| 03/09/2026 | $1.49 | $1.60 (7.38%) | $1.61 | $1.48 | 338.62 K | $20.90 M |
| 03/06/2026 | $1.20 | $1.51 (25.83%) | $1.52 | $1.18 | 611.83 K | $19.73 M |
| 03/05/2026 | $1.33 | $1.24 (-6.77%) | $1.43 | $1.22 | 168.00 K | $19.42 M |
| 03/04/2026 | $1.28 | $1.33 (3.91%) | $1.38 | $1.25 | 63.00 K | $20.83 M |
| 03/03/2026 | $1.19 | $1.25 (5.04%) | $1.29 | $1.19 | 38.91 K | $19.57 M |
| 03/02/2026 | $1.20 | $1.25 (4.17%) | $1.30 | $1.20 | 74.64 K | $19.57 M |
| 02/27/2026 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.19 | 93.42 K | $19.10 M |
| 02/26/2026 | $1.34 | $1.30 (-2.99%) | $1.37 | $1.29 | 58.80 K | $20.36 M |
| 02/25/2026 | $1.31 | $1.36 (3.82%) | $1.42 | $1.29 | 114.40 K | $21.30 M |
| 02/24/2026 | $1.26 | $1.28 (1.59%) | $1.33 | $1.26 | 72.31 K | $20.04 M |
| 02/23/2026 | $1.26 | $1.29 (2.38%) | $1.32 | $1.23 | 38.72 K | $20.20 M |
| 02/20/2026 | $1.27 | $1.28 (0.79%) | $1.35 | $1.27 | 62.50 K | $20.04 M |
| 02/19/2026 | $1.27 | $1.27 (0%) | $1.28 | $1.22 | 82.55 K | $19.89 M |
| 02/18/2026 | $1.20 | $1.27 (5.83%) | $1.32 | $1.20 | 85.30 K | $19.89 M |
| 02/17/2026 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.18 | 81.41 K | $18.79 M |
| 02/13/2026 | $1.15 | $1.27 (10.43%) | $1.35 | $1.14 | 266.80 K | $19.89 M |
| 02/12/2026 | $1.16 | $1.12 (-3.45%) | $1.23 | $1.09 | 97.40 K | $17.54 M |
| 02/11/2026 | $1.25 | $1.16 (-7.2%) | $1.27 | $1.12 | 94.30 K | $18.16 M |
| 02/10/2026 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.19 | 75.65 K | $19.57 M |
| 02/09/2026 | $1.21 | $1.24 (2.48%) | $1.28 | $1.18 | 56.43 K | $19.42 M |
| 02/06/2026 | $1.13 | $1.21 (7.08%) | $1.25 | $1.11 | 126.00 K | $18.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
