ABTC - Gryphon Digital Mining, Inc.
1.26
-0.080 -6.349%
Share volume: 27,843,403
Last Updated: 04-23-2026
Banking/Financial Services:
-0.26%
PREVIOUS CLOSE
CHG
CHG%
$1.34
-0.08
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $1.32 | $1.32 | $1.35 | $1.35 | $1.24 | $1.24 | $1.26 | $1.26 | 27,843,403 | $27,843,403.00 |
| 04-22-2026 | $1.31 | $1.31 | $1.43 | $1.43 | $1.30 | $1.30 | $1.34 | $1.34 | 32,515,795 | $32,515,795.00 |
| 04-21-2026 | $1.30 | $1.30 | $1.32 | $1.32 | $1.20 | $1.20 | $1.24 | $1.24 | 23,593,379 | $23,593,379.00 |
| 04-20-2026 | $1.25 | $1.25 | $1.32 | $1.32 | $1.20 | $1.20 | $1.26 | $1.26 | 21,798,758 | $21,798,758.00 |
| 04-17-2026 | $1.21 | $1.21 | $1.44 | $1.44 | $1.20 | $1.20 | $1.30 | $1.30 | 38,948,565 | $38,948,565.00 |
| 04-16-2026 | $1.11 | $1.11 | $1.15 | $1.15 | $1.07 | $1.07 | $1.13 | $1.13 | 19,615,225 | $19,615,225.00 |
| 04-15-2026 | $1.04 | $1.04 | $1.11 | $1.11 | $1.02 | $1.02 | $1.10 | $1.10 | 18,661,538 | $18,661,538.00 |
| 04-14-2026 | $1.03 | $1.03 | $1.08 | $1.08 | $1.02 | $1.02 | $1.03 | $1.03 | 18,923,932 | $18,923,932.00 |
| 04-13-2026 | $0.93 | $0.93 | $0.99 | $0.99 | $0.91 | $0.91 | $0.99 | $0.99 | 7,471,312 | $7,471,312.00 |
| 04-10-2026 | $0.94 | $0.94 | $1.00 | $1.00 | $0.94 | $0.94 | $0.95 | $0.95 | 5,600,264 | $5,600,264.00 |