Gryphon Digital Mining Inc (GRYP)
1.63
-0.02
(-0.91%)
USD |
NASDAQ |
May 16, 16:00
1.68
+0.05
(+3.07%)
After-Hours: 20:00
Gryphon Digital Mining Price: 1.63 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 1.73 | 1.74 | 1.56 | 1.63 | 564155.0 |
May 15, 2024 | 1.69 | 1.75 | 1.60 | 1.645 | 388980.0 |
May 14, 2024 | 1.62 | 1.74 | 1.55 | 1.74 | 584280.0 |
May 13, 2024 | 1.78 | 1.80 | 1.59 | 1.64 | 962923.0 |
May 10, 2024 | 1.55 | 1.65 | 1.50 | 1.65 | 375323.0 |
May 09, 2024 | 1.62 | 1.62 | 1.50 | 1.55 | 212201.0 |
May 08, 2024 | 1.47 | 1.62 | 1.41 | 1.60 | 547187.0 |
May 07, 2024 | 1.60 | 1.650 | 1.41 | 1.47 | 626880.0 |
May 06, 2024 | 1.53 | 1.59 | 1.46 | 1.51 | 242114.0 |
May 03, 2024 | 1.54 | 1.58 | 1.49 | 1.55 | 115351.0 |
May 02, 2024 | 1.55 | 1.59 | 1.45 | 1.55 | 120946.0 |
May 01, 2024 | 1.45 | 1.62 | 1.45 | 1.48 | 528545.0 |
Apr 30, 2024 | 1.50 | 1.580 | 1.395 | 1.45 | 316004.0 |
Apr 29, 2024 | 1.56 | 1.59 | 1.37 | 1.52 | 413029.0 |
Apr 26, 2024 | 1.49 | 1.75 | 1.475 | 1.63 | 497826.0 |
Apr 25, 2024 | 1.46 | 1.50 | 1.33 | 1.50 | 433107.0 |
Apr 24, 2024 | 1.30 | 1.45 | 1.29 | 1.39 | 232951.0 |
Apr 23, 2024 | 1.36 | 1.38 | 1.27 | 1.32 | 374280.0 |
Apr 22, 2024 | 1.50 | 1.52 | 1.36 | 1.39 | 1.307M |
Apr 19, 2024 | 1.37 | 1.41 | 1.32 | 1.36 | 131075.0 |
Apr 18, 2024 | 1.40 | 1.466 | 1.34 | 1.39 | 98469.00 |
Apr 17, 2024 | 1.40 | 1.42 | 1.30 | 1.35 | 172268.0 |
Apr 16, 2024 | 1.48 | 1.550 | 1.35 | 1.40 | 149802.0 |
Apr 15, 2024 | 1.51 | 1.60 | 1.373 | 1.48 | 198577.0 |
Apr 12, 2024 | 1.60 | 1.689 | 1.43 | 1.47 | 241099.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.24
Minimum
Apr 02 2024
5.71
Maximum
Feb 09 2024
1.798
Average
1.555
Median
Price Benchmarks
Mawson Infrastructure Group Inc | 1.09 |
Riot Platforms Inc | 10.00 |
BGC Group Inc | 8.93 |
MarketAxess Holdings Inc | 216.60 |
Siebert Financial Corp | 2.34 |
Price Related Metrics
Market Cap | 64.01M |