5 DAY PERFORMANCE
+79.49%
1 MONTH PERFORMANCE
+35.48%
3 MONTH PERFORMANCE
-24.27%
6 MONTH PERFORMANCE
-18.93%
YEAR-TO-DATE PERFORMANCE
+4.82%
1 YEAR PERFORMANCE
-75.44%
Gryphon Digital Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.20 | $0.19 (-2.07%) | $0.20 | $0.19 | 286,557 | $8.00 M |
| 03/12/2025 | $0.21 | $0.19 (-6.47%) | $0.21 | $0.19 | 446,790 | $7.86 M |
| 03/11/2025 | $0.19 | $0.21 (11.58%) | $0.22 | $0.18 | 931,715 | $8.61 M |
| 03/10/2025 | $0.22 | $0.19 (-13.43%) | $0.23 | $0.19 | 1.18 M | $7.77 M |
| 03/07/2025 | $0.25 | $0.23 (-6.02%) | $0.25 | $0.21 | 1.10 M | $9.50 M |
| 03/06/2025 | $0.26 | $0.24 (-8.23%) | $0.26 | $0.24 | 363,029 | $9.69 M |
| 03/05/2025 | $0.26 | $0.26 (-0.08%) | $0.27 | $0.25 | 217,512 | $10.65 M |
| 03/04/2025 | $0.26 | $0.27 (4.24%) | $0.27 | $0.23 | 723,900 | $10.99 M |
| 03/03/2025 | $0.30 | $0.27 (-8.27%) | $0.32 | $0.26 | 1.31 M | $10.99 M |
| 02/28/2025 | $0.28 | $0.28 (0.14%) | $0.29 | $0.27 | 655,255 | $11.33 M |
| 02/27/2025 | $0.29 | $0.29 (-0.79%) | $0.29 | $0.28 | 463,739 | $11.68 M |
| 02/26/2025 | $0.27 | $0.29 (7.59%) | $0.30 | $0.26 | 512,560 | $11.97 M |
| 02/25/2025 | $0.28 | $0.27 (-4.26%) | $0.29 | $0.26 | 885,100 | $10.96 M |
| 02/24/2025 | $0.31 | $0.29 (-5.43%) | $0.31 | $0.28 | 691,206 | $11.81 M |
| 02/21/2025 | $0.35 | $0.31 (-10.12%) | $0.35 | $0.30 | 595,848 | $12.62 M |
| 02/20/2025 | $0.34 | $0.33 (-2.29%) | $0.35 | $0.32 | 319,015 | $13.50 M |
| 02/19/2025 | $0.33 | $0.35 (3.98%) | $0.37 | $0.32 | 1.20 M | $14.10 M |
| 02/18/2025 | $0.35 | $0.33 (-3.24%) | $0.38 | $0.33 | 1.28 M | $13.56 M |
| 02/14/2025 | $0.32 | $0.35 (11.41%) | $0.36 | $0.30 | 1.73 M | $14.31 M |
| 02/13/2025 | $0.30 | $0.31 (3.33%) | $0.31 | $0.29 | 845,200 | $12.59 M |
| 02/12/2025 | $0.28 | $0.29 (4.69%) | $0.30 | $0.27 | 446,200 | $11.88 M |
| 02/11/2025 | $0.30 | $0.29 (-3.5%) | $0.30 | $0.27 | 1.25 M | $11.77 M |
| 02/10/2025 | $0.30 | $0.30 (0.61%) | $0.31 | $0.28 | 620,414 | $12.11 M |
| 02/07/2025 | $0.30 | $0.29 (-3.02%) | $0.31 | $0.28 | 1.42 M | $11.86 M |
| 02/06/2025 | $0.30 | $0.30 (1.31%) | $0.32 | $0.30 | 758,500 | $12.23 M |
| 02/05/2025 | $0.32 | $0.30 (-5.56%) | $0.32 | $0.27 | 527,686 | $12.08 M |
| 02/04/2025 | $0.30 | $0.30 (1.23%) | $0.31 | $0.30 | 467,400 | $12.36 M |
| 02/03/2025 | $0.28 | $0.30 (4.81%) | $0.30 | $0.27 | 1.62 M | $12.13 M |
| 01/31/2025 | $0.33 | $0.32 (-4.45%) | $0.33 | $0.28 | 2.45 M | $12.80 M |
| 01/30/2025 | $0.35 | $0.33 (-4.95%) | $0.35 | $0.32 | 751,400 | $13.32 M |
| 01/29/2025 | $0.33 | $0.33 (-0.27%) | $0.35 | $0.30 | 839,200 | $13.45 M |
| 01/28/2025 | $0.33 | $0.34 (2.22%) | $0.35 | $0.32 | 912,100 | $13.81 M |
| 01/27/2025 | $0.38 | $0.35 (-8.84%) | $0.39 | $0.33 | 3.08 M | $14.07 M |
| 01/24/2025 | $0.38 | $0.37 (-2.11%) | $0.40 | $0.36 | 1.95 M | $15.11 M |
| 01/23/2025 | $0.40 | $0.38 (-5.33%) | $0.40 | $0.37 | 2.21 M | $15.43 M |
| 01/22/2025 | $0.41 | $0.41 (-0.93%) | $0.43 | $0.38 | 2.25 M | $16.49 M |
| 01/21/2025 | $0.44 | $0.42 (-5.22%) | $0.45 | $0.40 | 2.68 M | $16.90 M |
| 01/17/2025 | $0.43 | $0.44 (2.38%) | $0.44 | $0.40 | 2.29 M | $17.67 M |
| 01/16/2025 | $0.44 | $0.44 (0.32%) | $0.44 | $0.41 | 1.72 M | $17.72 M |
| 01/15/2025 | $0.42 | $0.43 (3.1%) | $0.44 | $0.39 | 3.03 M | $17.58 M |
| 01/14/2025 | $0.40 | $0.44 (10.75%) | $0.47 | $0.40 | 4.51 M | $17.99 M |
| 01/13/2025 | $0.44 | $0.40 (-10.03%) | $0.46 | $0.38 | 9.67 M | $16.10 M |
| 01/10/2025 | $0.46 | $0.45 (-2.53%) | $0.57 | $0.35 | 92.58 M | $18.34 M |
| 01/08/2025 | $0.41 | $0.38 (-6.86%) | $0.41 | $0.35 | 743,700 | $15.32 M |
| 01/07/2025 | $0.44 | $0.40 (-8.11%) | $0.45 | $0.39 | 602,500 | $16.38 M |
| 01/06/2025 | $0.43 | $0.42 (-2.23%) | $0.45 | $0.42 | 772,502 | $17.07 M |
| 01/03/2025 | $0.40 | $0.41 (3.6%) | $0.43 | $0.40 | 514,100 | $16.83 M |
| 01/02/2025 | $0.40 | $0.40 (0.3%) | $0.40 | $0.37 | 755,900 | $16.21 M |
| 12/31/2024 | $0.40 | $0.40 (-0.67%) | $0.41 | $0.35 | 1.93 M | $16.27 M |
| 12/30/2024 | $0.46 | $0.40 (-12.2%) | $0.46 | $0.39 | 1.16 M | $16.37 M |
| 12/27/2024 | $0.45 | $0.45 (-0.24%) | $0.48 | $0.43 | 531,211 | $18.42 M |
| 12/26/2024 | $0.42 | $0.44 (5.05%) | $0.46 | $0.41 | 568,647 | $18.06 M |
| 12/24/2024 | $0.42 | $0.43 (2.8%) | $0.43 | $0.41 | 273,300 | $17.44 M |
| 12/23/2024 | $0.45 | $0.43 (-4.04%) | $0.46 | $0.42 | 526,705 | $17.34 M |
| 12/20/2024 | $0.46 | $0.45 (-2.96%) | $0.50 | $0.43 | 1.37 M | $18.13 M |
| 12/19/2024 | $0.42 | $0.46 (9.67%) | $0.49 | $0.39 | 1.32 M | $18.71 M |
| 12/18/2024 | $0.53 | $0.38 (-27.75%) | $0.54 | $0.38 | 2.37 M | $15.55 M |
| 12/17/2024 | $0.53 | $0.48 (-10.03%) | $0.55 | $0.47 | 1.17 M | $19.37 M |
| 12/16/2024 | $0.58 | $0.51 (-12.26%) | $0.59 | $0.50 | 1.39 M | $20.67 M |
| 12/13/2024 | $0.59 | $0.55 (-5.36%) | $0.60 | $0.55 | 439,996 | $22.52 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.
