Gryphon Digital (GRYP) | Stock Price History & Returns | 2024 - 2025
Gryphon Digital Mining Inc. Micro-cap Financial Services
Gryphon Digital Historical Price Chart
Gryphon Digital Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | $8.04 | +16.52% | $9.22 | $14.52 | $6.70 | 30.3M |
| Sep 2, 2025 | $6.90 | -10.39% | $7.38 | $8.00 | $6.65 | 3.6M |
| Aug 29, 2025 | $7.70 | -10.47% | $8.65 | $8.65 | $7.45 | 5.2M |
| Aug 28, 2025 | $8.60 | +42.15% | $6.70 | $9.00 | $6.10 | 9.8M |
| Aug 27, 2025 | $6.05 | -2.42% | $6.30 | $6.45 | $6.05 | 768.2K |
| Aug 26, 2025 | $6.20 | -11.43% | $6.95 | $6.95 | $6.15 | 1.4M |
| Aug 25, 2025 | $7.00 | +9.38% | $6.47 | $7.10 | $6.26 | 1.2M |
| Aug 22, 2025 | $6.40 | +7.56% | $6.05 | $6.50 | $6.00 | 889.1K |
| Aug 21, 2025 | $5.95 | +3.48% | $5.70 | $6.10 | $5.47 | 636.6K |
| Aug 20, 2025 | $5.75 | -0.86% | $5.85 | $5.88 | $5.45 | 747.5K |
| Aug 19, 2025 | $5.80 | -10.08% | $6.45 | $6.45 | $5.75 | 1.3M |
| Aug 18, 2025 | $6.45 | +1.57% | $6.25 | $6.60 | $6.05 | 787.9K |
| Aug 15, 2025 | $6.35 | -9.93% | $7.20 | $7.20 | $6.20 | 787.7K |
| Aug 14, 2025 | $7.05 | +2.92% | $6.75 | $7.15 | $6.65 | 869.6K |
| Aug 13, 2025 | $6.85 | -2.14% | $7.05 | $7.60 | $6.70 | 1.9M |
| Aug 12, 2025 | $7.00 | +8.53% | $6.60 | $7.10 | $6.35 | 1.4M |
| Aug 11, 2025 | $6.45 | +0.78% | $6.40 | $6.90 | $6.30 | 1.1M |
| Aug 8, 2025 | $6.40 | +11.30% | $5.95 | $6.80 | $5.75 | 1.7M |
| Aug 7, 2025 | $5.75 | -3.36% | $5.97 | $6.00 | $5.50 | 1.0M |
| Aug 6, 2025 | $5.95 | -1.65% | $6.10 | $6.15 | $5.70 | 573.3K |
| Aug 5, 2025 | $6.05 | 0.00% | $6.00 | $6.10 | $5.70 | 691.6K |
| Aug 4, 2025 | $6.05 | +15.24% | $5.40 | $6.05 | $5.30 | 901.4K |
| Aug 1, 2025 | $5.25 | -2.78% | $5.30 | $5.43 | $5.05 | 534.3K |
| Jul 31, 2025 | $5.40 | +8.00% | $5.10 | $5.60 | $5.00 | 973.8K |
| Jul 30, 2025 | $5.00 | -6.54% | $5.35 | $5.38 | $5.00 | 526.4K |
| Jul 29, 2025 | $5.35 | -0.93% | $5.45 | $5.59 | $5.30 | 339.1K |
| Jul 28, 2025 | $5.40 | -10.74% | $6.05 | $6.05 | $5.40 | 767.1K |
| Jul 25, 2025 | $6.05 | +0.83% | $5.95 | $6.30 | $5.70 | 655.0K |
| Jul 24, 2025 | $6.00 | -3.23% | $6.15 | $6.22 | $5.95 | 434.4K |
| Jul 23, 2025 | $6.20 | -2.36% | $6.20 | $6.40 | $6.10 | 535.0K |
| Jul 22, 2025 | $6.35 | +4.10% | $6.20 | $6.35 | $5.71 | 806.4K |
| Jul 21, 2025 | $6.10 | -3.17% | $6.40 | $6.80 | $6.05 | 1.5M |
| Jul 18, 2025 | $6.30 | -5.26% | $6.60 | $6.70 | $6.10 | 1.3M |
| Jul 17, 2025 | $6.65 | -2.21% | $6.75 | $6.85 | $6.45 | 852.0K |
| Jul 16, 2025 | $6.80 | +6.25% | $6.55 | $6.95 | $6.50 | 1.5M |
| Jul 15, 2025 | $6.40 | -5.19% | $6.65 | $6.75 | $6.25 | 1.0M |
| Jul 14, 2025 | $6.75 | -4.93% | $7.15 | $7.60 | $6.55 | 2.1M |
| Jul 11, 2025 | $7.10 | -3.40% | $7.50 | $7.65 | $7.05 | 1.7M |
| Jul 10, 2025 | $7.35 | +12.21% | $6.50 | $7.45 | $6.30 | 2.2M |
| Jul 9, 2025 | $6.55 | -5.07% | $6.95 | $6.95 | $6.25 | 1.8M |
| Jul 8, 2025 | $6.90 | +5.34% | $6.53 | $7.60 | $6.41 | 3.1M |
| Jul 7, 2025 | $6.55 | 0.00% | $6.53 | $7.05 | $6.10 | 3.3M |
| Jul 3, 2025 | $6.55 | +11.97% | $5.60 | $6.65 | $5.35 | 3.6M |
| Jul 2, 2025 | $5.85 | +29.71% | $6.10 | $6.80 | $4.97 | 17.8M |
| Jul 1, 2025 | $4.51 | +2.27% | $4.44 | $4.74 | $4.25 | 7.1M |
| Jun 30, 2025 | $4.41 | +8.35% | $4.10 | $4.41 | $4.10 | 778.0K |
| Jun 27, 2025 | $4.07 | -3.33% | $4.20 | $4.32 | $4.05 | 309.3K |
| Jun 26, 2025 | $4.21 | +2.68% | $4.04 | $4.48 | $4.04 | 389.9K |
| Jun 25, 2025 | $4.10 | -3.98% | $4.53 | $4.53 | $4.07 | 434.2K |
| Jun 24, 2025 | $4.27 | +6.75% | $4.14 | $4.45 | $4.00 | 508.5K |
| Jun 23, 2025 | $4.00 | -6.54% | $4.20 | $4.20 | $3.75 | 627.7K |
| Jun 20, 2025 | $4.28 | +0.47% | $4.00 | $4.35 | $4.00 | 776.8K |
| Jun 18, 2025 | $4.26 | -7.59% | $4.50 | $4.56 | $4.20 | 723.3K |
| Jun 17, 2025 | $4.61 | -7.80% | $4.95 | $5.00 | $4.55 | 646.2K |
| Jun 16, 2025 | $5.00 | +6.61% | $4.95 | $5.20 | $4.72 | 961.5K |
| Jun 13, 2025 | $4.69 | -8.93% | $5.00 | $5.05 | $4.56 | 963.6K |
| Jun 12, 2025 | $5.15 | -4.63% | $5.25 | $5.29 | $5.00 | 1.0M |
| Jun 11, 2025 | $5.40 | -5.26% | $5.50 | $5.70 | $5.30 | 1.1M |
| Jun 10, 2025 | $5.70 | -2.56% | $5.90 | $6.00 | $5.50 | 732.8K |
| Jun 9, 2025 | $5.85 | +5.41% | $5.90 | $6.20 | $5.50 | 1.0M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | $6.90 | -10.39% | $7.38 | $8.00 | $6.65 | 3.6M |
| Aug 25, 2025 | $7.70 | +20.31% | $6.47 | $9.00 | $6.05 | 18.5M |
| Aug 18, 2025 | $6.40 | +0.79% | $6.25 | $6.60 | $5.45 | 4.3M |
| Aug 11, 2025 | $6.35 | -0.78% | $6.40 | $7.60 | $6.20 | 6.1M |
| Aug 4, 2025 | $6.40 | +21.90% | $5.40 | $6.80 | $5.30 | 4.9M |
| Jul 28, 2025 | $5.25 | -13.22% | $6.05 | $6.05 | $5.00 | 3.1M |
| Jul 21, 2025 | $6.05 | -3.97% | $6.40 | $6.80 | $5.70 | 4.0M |
| Jul 14, 2025 | $6.30 | -11.27% | $7.15 | $7.60 | $6.10 | 6.7M |
| Jul 7, 2025 | $7.10 | +8.40% | $6.53 | $7.65 | $6.10 | 12.1M |
| Jun 30, 2025 | $6.55 | +60.93% | $4.10 | $6.80 | $4.10 | 29.4M |
| Jun 23, 2025 | $4.07 | -4.91% | $4.20 | $4.53 | $3.75 | 2.3M |
| Jun 16, 2025 | $4.28 | -8.74% | $4.95 | $5.20 | $4.00 | 3.1M |
| Jun 9, 2025 | $4.69 | -15.50% | $5.90 | $6.20 | $4.56 | 4.8M |
| Jun 2, 2025 | $5.55 | -7.50% | $5.65 | $6.40 | $5.15 | 4.9M |
| May 26, 2025 | $6.00 | -5.51% | $6.65 | $6.90 | $4.65 | 6.1M |
| May 19, 2025 | $6.35 | -8.63% | $6.93 | $7.70 | $5.65 | 17.2M |
| May 12, 2025 | $6.95 | +167.31% | $11.05 | $14.65 | $3.45 | 111.4M |
| May 5, 2025 | $2.60 | +85.71% | $1.40 | $2.65 | $1.28 | 2.9M |
| Apr 28, 2025 | $1.40 | -4.76% | $1.55 | $1.59 | $1.16 | 863.3K |
| Apr 21, 2025 | $1.47 | +90.91% | $0.79 | $1.52 | $0.69 | 1.8M |
| Apr 14, 2025 | $0.77 | -2.53% | $0.83 | $0.83 | $0.65 | 378.1K |
| Apr 7, 2025 | $0.79 | +6.76% | $0.65 | $0.80 | $0.63 | 733.8K |
| Mar 31, 2025 | $0.74 | -9.76% | $0.84 | $0.90 | $0.71 | 642.1K |
| Mar 24, 2025 | $0.82 | -15.46% | $1.02 | $1.08 | $0.79 | 570.1K |
| Mar 17, 2025 | $0.97 | -5.83% | $1.08 | $1.12 | $0.96 | 496.6K |
| Mar 10, 2025 | $1.03 | -11.97% | $1.11 | $1.13 | $0.91 | 726.7K |
| Mar 3, 2025 | $1.17 | -15.83% | $1.48 | $1.60 | $1.06 | 742.9K |
| Feb 24, 2025 | $1.39 | -10.32% | $1.54 | $1.55 | $1.30 | 641.6K |
| Feb 17, 2025 | $1.55 | -11.93% | $1.73 | $1.88 | $1.52 | 679.7K |
| Feb 10, 2025 | $1.76 | +20.55% | $1.48 | $1.80 | $1.35 | 978.8K |
| Feb 3, 2025 | $1.46 | -7.59% | $1.42 | $1.61 | $1.35 | 957.5K |
| Jan 27, 2025 | $1.58 | -15.05% | $1.90 | $1.93 | $1.42 | 1.6M |
| Jan 20, 2025 | $1.86 | -14.68% | $2.19 | $2.25 | $1.81 | 1.8M |
| Jan 13, 2025 | $2.18 | -3.54% | $2.20 | $2.33 | $1.90 | 4.2M |
| Jan 6, 2025 | $2.26 | +9.18% | $2.15 | $2.87 | $1.75 | 18.9M |
| Dec 30, 2024 | $2.07 | -8.81% | $2.30 | $2.30 | $1.75 | 871.8K |
| Dec 23, 2024 | $2.27 | +1.79% | $2.22 | $2.40 | $2.05 | 380.0K |
| Dec 16, 2024 | $2.23 | -19.49% | $2.90 | $2.94 | $1.90 | 1.5M |
| Dec 9, 2024 | $2.77 | -14.77% | $3.38 | $3.39 | $2.62 | 731.6K |
| Dec 2, 2024 | $3.25 | -7.14% | $3.56 | $3.81 | $3.12 | 791.2K |
| Nov 25, 2024 | $3.50 | +1.74% | $3.45 | $3.96 | $3.05 | 695.3K |
| Nov 18, 2024 | $3.44 | +5.85% | $3.30 | $3.83 | $3.03 | 1.1M |
| Nov 11, 2024 | $3.25 | +2.85% | $3.36 | $5.50 | $3.02 | 2.2M |
| Nov 4, 2024 | $3.16 | +18.80% | $2.58 | $3.52 | $2.56 | 869.5K |
| Oct 28, 2024 | $2.66 | -13.07% | $3.15 | $3.97 | $2.64 | 1.2M |
| Oct 21, 2024 | $3.06 | -8.11% | $3.45 | $3.50 | $2.75 | 457.9K |
| Oct 14, 2024 | $3.33 | +23.79% | $2.70 | $3.38 | $2.59 | 460.4K |
| Oct 7, 2024 | $2.69 | -7.24% | $2.90 | $3.00 | $2.57 | 149.9K |
| Sep 30, 2024 | $2.90 | -20.55% | $3.56 | $3.58 | $2.68 | 151.2K |
| Sep 23, 2024 | $3.65 | +45.42% | $2.59 | $3.69 | $2.55 | 219.0K |
| Sep 16, 2024 | $2.51 | -3.09% | $2.57 | $2.95 | $2.48 | 218.2K |
| Sep 9, 2024 | $2.59 | +16.67% | $2.41 | $2.83 | $1.91 | 353.2K |
| Sep 2, 2024 | $2.22 | -33.93% | $3.47 | $3.47 | $2.11 | 378.0K |
| Aug 26, 2024 | $3.36 | -13.18% | $3.90 | $3.97 | $3.36 | 196.7K |
| Aug 19, 2024 | $3.87 | -5.61% | $4.10 | $4.41 | $3.28 | 299.8K |
| Aug 12, 2024 | $4.10 | +18.84% | $3.67 | $4.29 | $3.25 | 143.5K |
| Aug 5, 2024 | $3.45 | -6.76% | $2.97 | $3.75 | $2.46 | 320.8K |
| Jul 29, 2024 | $3.70 | -19.39% | $4.70 | $4.91 | $3.55 | 155.3K |
| Jul 22, 2024 | $4.59 | -15.00% | $5.50 | $5.55 | $4.50 | 177.6K |
| Jul 15, 2024 | $5.40 | -2.70% | $5.75 | $6.05 | $5.25 | 398.1K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | $6.90 | -10.39% | $7.38 | $8.00 | $6.65 | 3.6M |
| Aug 1, 2025 | $7.70 | +42.59% | $5.30 | $9.00 | $5.05 | 34.4M |
| Jul 1, 2025 | $5.40 | +22.45% | $4.44 | $7.65 | $4.25 | 53.9M |
| Jun 1, 2025 | $4.41 | -26.50% | $5.65 | $6.40 | $3.75 | 15.9M |
| May 1, 2025 | $6.00 | +408.47% | $1.16 | $14.65 | $1.16 | 138.0M |
| Apr 1, 2025 | $1.18 | +38.82% | $0.85 | $1.59 | $0.63 | 3.9M |
| Mar 1, 2025 | $0.85 | -38.85% | $1.48 | $1.60 | $0.76 | 2.7M |
| Feb 1, 2025 | $1.39 | -12.03% | $1.42 | $1.88 | $1.30 | 3.3M |
| Jan 1, 2025 | $1.58 | -21.00% | $1.99 | $2.87 | $1.42 | 26.9M |
| Dec 1, 2024 | $2.00 | -42.86% | $3.56 | $3.81 | $1.75 | 4.0M |
| Nov 1, 2024 | $3.50 | +11.46% | $3.13 | $5.50 | $2.56 | 5.2M |
| Oct 1, 2024 | $3.14 | -7.92% | $3.20 | $3.97 | $2.57 | 2.2M |
| Sep 1, 2024 | $3.41 | +1.49% | $3.47 | $3.69 | $1.91 | 1.2M |
| Aug 1, 2024 | $3.36 | -23.64% | $4.38 | $4.41 | $2.46 | 1.0M |
| Jul 1, 2024 | $4.40 | -26.05% | $6.00 | $6.50 | $4.35 | 945.1K |
| Jun 1, 2024 | $5.95 | -2.46% | $5.95 | $7.45 | $5.30 | 1.6M |
| May 1, 2024 | $6.10 | -15.86% | $7.25 | $9.00 | $5.70 | 1.9M |
| Apr 1, 2024 | $7.25 | -2.68% | $7.15 | $9.45 | $6.10 | 1.8M |
| Mar 1, 2024 | $7.45 | -42.91% | $13.10 | $13.25 | $6.25 | 2.1M |
| Feb 1, 2024 | $13.05 | 0.00% | $38.30 | $42.15 | $7.25 | 1.6M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2025 | $6.90 | +245.00% | - | +245.00% | $1.99 | $14.65 | $0.63 | 282.6M |
| 2024 | $2.00 | 0.00% | - | 0.00% | $38.30 | $42.15 | $1.75 | 23.6M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Gryphon Digital Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Gryphon Digital Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Gryphon Digital
GRYP
|
133.15M Micro-cap | 32.89% | 32.89% | 43.57% | 1,032.39% | 1,032.39% | 210.81% | -75.83% | -75.83% | -75.83% | -75.83% | -75.83% |
|
Btcs
BTCS
|
92.08M Micro-cap | -12.26% | -35.24% | -17.58% | -58.79% | -52.61% | -41.85% | 33.05% | 127.54% | -99.24% | -97.82% | -99.49% |
| 299.55B Mega-cap | 4.23% | 11.77% | 26.63% | 20.96% | 15.53% | 62.46% | 146.59% | 121.37% | 683.72% | 799.65% | 243.29% | |
| 276.37B Mega-cap | 4.47% | 15.25% | 20.69% | 24.44% | 13.85% | 70.80% | 216.87% | 161.99% | 558.80% | 657.82% | 565.56% | |
|
FTAC Emerald
FLD
|
74.19M Micro-cap | -27.72% | -45.52% | -50.68% | -76.30% | -73.55% | -76.90% | -91.17% | -91.17% | 4.30% | -3.00% | -3.00% |
|
Forge Global
FRGE
|
623.01M Small-cap | 0.90% | 0.76% | 1.40% | 150.42% | 1.24% | 361.54% | 80.72% | -70.12% | 324.53% | 324.53% | 324.53% |
Calculate Your Gryphon Digital Investment Returns
Long-Term Investment Performance Analysis
Gryphon Digital stock price in Feb 2024 was $28.55, A $1,000.00 lump sum investment in Gryphon Digital made 1 years ago would be worth approximately $241.68 today, representing a negative return of -75.83%. This translates to an annualized return (CAGR) of -59.43%.
1 Year 6 Months Investment Scenario (Feb 2024 - Sep 2025)
Initial Investment
$1,000.00
Current Value
$241.68
Annual Return (CAGR)
-59.43%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Gryphon Digital (GRYP) stock performed during last 12 months?
Over the last 12 months, Gryphon Digital has delivered a total return of 210.8%.
- 52-Week High reached $14.65 on N/A.
- 52-Week Low touched $0.63 on N/A.
- Current Price trading at $6.90 as of June 4, 2026.
- What is Gryphon Digital's (GRYP) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Gryphon Digital (gryp) would have grown to approximately $2,417.00 as of June 4, 2026, representing a total return of -75.8%.
This represents a compound annual growth rate (CAGR) of -24.7% over the 5-year period.
- How does Gryphon Digital's Stock 10-year annualized return compare to the Financial Services sector?
Gryphon Digital (gryp) has delivered an annualized return of -13.2% over the past 10 years.
To illustrate: $10,000.00 invested in Gryphon Digital would have grown to $2,417.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was Gryphon Digital's best-performing year historically?
Gryphon Digital (gryp) has achieved its strongest performance over the 12 months period, delivering a total return of 210.8%.
- What is the longest period of consecutive yearly growth Gryphon Digital has achieved historically?
Gryphon Digital (gryp) shows the following performance across different time periods:
Positive Returns: 12 months (+210.8%)
Negative Returns: 3 years (-75.8%), 5 years (-75.8%), 10 years (-75.8%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.