Gryphon Digital Mining, Inc.
GRYPNASDAQFinancial Services
$1.38
$-0.16(-10.39%)
Market Cap$22999999
P/E Ratio—
52W High$14.65
52W Low$0.6275
Gryphon Digital Mining, Inc.（GRYP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gryp · 日线历史（复权）· FMP · 截至 2025年9月2日
5-Year High5Y
$2,196.00
Jun 14, 2021
-99.9% from here
5-Year Low5Y
$0.1255
Apr 9, 2025
+999.6% from low
IPO Priceadj.
$5.71
Feb 9, 2024
-75.8% since IPO
1 Year Ago
$1.17
Jun 9, 2025
+17.9% in 1Y
5 Years Ago
$1,940.00
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GRYP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | $1.48 | $1.60 | $1.33 | $1.38 | $1.38 | 19.2M | -6.76% |
| Aug 29, 2025 | $1.73 | $1.73 | $1.49 | $1.54 | $1.54 | 26.2M | -10.98% |
| Aug 28, 2025 | $1.34 | $1.80 | $1.22 | $1.72 | $1.72 | 49.2M | +28.36% |
| Aug 27, 2025 | $1.26 | $1.29 | $1.21 | $1.21 | $1.21 | 3.8M | -3.97% |
| Aug 26, 2025 | $1.39 | $1.39 | $1.23 | $1.24 | $1.24 | 7.1M | -10.79% |
| Aug 25, 2025 | $1.30 | $1.42 | $1.25 | $1.40 | $1.40 | 6.2M | +7.69% |
| Aug 22, 2025 | $1.21 | $1.30 | $1.20 | $1.28 | $1.28 | 4.4M | +5.79% |
| Aug 21, 2025 | $1.14 | $1.22 | $1.10 | $1.19 | $1.19 | 3.2M | +4.39% |
| Aug 20, 2025 | $1.17 | $1.18 | $1.09 | $1.15 | $1.15 | 3.7M | -1.71% |
| Aug 19, 2025 | $1.29 | $1.29 | $1.15 | $1.16 | $1.16 | 6.4M | -10.08% |
| Aug 18, 2025 | $1.25 | $1.32 | $1.21 | $1.29 | $1.29 | 3.9M | +3.20% |
| Aug 15, 2025 | $1.44 | $1.44 | $1.24 | $1.27 | $1.27 | 3.9M | -11.81% |
| Aug 14, 2025 | $1.35 | $1.43 | $1.33 | $1.41 | $1.41 | 4.3M | +4.44% |
| Aug 13, 2025 | $1.41 | $1.52 | $1.34 | $1.37 | $1.37 | 9.5M | -2.84% |
| Aug 12, 2025 | $1.32 | $1.42 | $1.27 | $1.40 | $1.40 | 7.1M | +6.06% |
| Aug 11, 2025 | $1.28 | $1.38 | $1.26 | $1.29 | $1.29 | 5.7M | +0.78% |
| Aug 8, 2025 | $1.19 | $1.36 | $1.15 | $1.28 | $1.28 | 8.4M | +7.56% |
| Aug 7, 2025 | $1.20 | $1.20 | $1.10 | $1.15 | $1.15 | 5.2M | -4.17% |
| Aug 6, 2025 | $1.22 | $1.23 | $1.14 | $1.19 | $1.19 | 2.9M | -2.46% |
| Aug 5, 2025 | $1.20 | $1.22 | $1.14 | $1.21 | $1.21 | 3.5M | +0.83% |
Showing 1–20 of 1,062 records
Annual Stock Price Performance · GRYP
Jan 1 → Dec 31 · 5 years2025+246.7%$0.40 → $1.38
+246.7%
2024-95.5%$9.00 → $0.40
-95.5%
2023-37.9%$14.00 → $8.70
-37.9%
2022-98.0%$700.00 → $13.80
-98.0%
2021-63.6%$1924.00 → $700.00
-63.6%
Best Year2025 · +246.7%
Worst Year2022 · -98.0%
Positive Years1 / 5
Avg Annual Return-9.7%
5Y Total Return-99.9%
5Y CAGR~-76.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in GRYP?
If you invested $1,000 in GRYP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$242
Total Return-75.8%
CAGR~-50.8% / yr
Profit$-758
Based on Feb 9, 2024 · $5.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gryphon Digital Mining, Inc.（GRYP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRYP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRYP 历史股价FMP 日线复权 OHLCV