Greenidge Generation Holdings Inc. - Class A Common Stock (GREE)
1.3100
-0.0800 (-5.76%)
NASDAQ · Last Trade: Jan 26th, 11:26 AM EST
Historical Prices For Greenidge Generation Holdings Inc. - Class A Common Stock (GREE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 1.41 | 1.43 | 1.38 | 1.39 | 57,426 | 1.39 |
| 1/22/2026 | 1.46 | 1.48 | 1.39 | 1.41 | 245,051 | 1.41 |
| 1/21/2026 | 1.46 | 1.48 | 1.38 | 1.44 | 127,188 | 1.44 |
| 1/20/2026 | 1.49 | 1.53 | 1.45 | 1.46 | 164,979 | 1.46 |
| 1/16/2026 | 1.57 | 1.62 | 1.53 | 1.53 | 192,166 | 1.53 |
| 1/15/2026 | 1.65 | 1.65 | 1.55 | 1.57 | 269,008 | 1.57 |
| 1/14/2026 | 1.62 | 1.73 | 1.60 | 1.65 | 391,400 | 1.65 |
| 1/13/2026 | 1.67 | 1.67 | 1.53 | 1.62 | 255,142 | 1.62 |
| 1/12/2026 | 1.62 | 1.67 | 1.59 | 1.63 | 78,089 | 1.63 |
| 1/09/2026 | 1.61 | 1.63 | 1.53 | 1.62 | 118,980 | 1.62 |
| 1/08/2026 | 1.58 | 1.64 | 1.57 | 1.60 | 57,720 | 1.60 |
| 1/07/2026 | 1.63 | 1.63 | 1.58 | 1.61 | 114,053 | 1.61 |
| 1/06/2026 | 1.68 | 1.68 | 1.58 | 1.64 | 107,906 | 1.64 |
| 1/05/2026 | 1.67 | 1.75 | 1.64 | 1.69 | 217,946 | 1.69 |
| 1/02/2026 | 1.50 | 1.67 | 1.50 | 1.64 | 208,261 | 1.64 |
| 12/31/2025 | 1.51 | 1.57 | 1.45 | 1.48 | 266,391 | 1.48 |
| 12/30/2025 | 1.58 | 1.62 | 1.52 | 1.52 | 111,269 | 1.52 |
| 12/29/2025 | 1.51 | 1.59 | 1.50 | 1.56 | 158,474 | 1.56 |
| 12/26/2025 | 1.60 | 1.60 | 1.50 | 1.54 | 235,640 | 1.54 |
| 12/24/2025 | 1.59 | 1.61 | 1.55 | 1.58 | 93,502 | 1.58 |
| 12/23/2025 | 1.62 | 1.65 | 1.53 | 1.60 | 229,566 | 1.60 |
| 12/22/2025 | 1.71 | 1.79 | 1.62 | 1.63 | 328,829 | 1.63 |
| 12/19/2025 | 1.53 | 1.74 | 1.53 | 1.69 | 356,947 | 1.69 |
| 12/18/2025 | 1.58 | 1.61 | 1.51 | 1.53 | 117,461 | 1.53 |
| 12/17/2025 | 1.62 | 1.68 | 1.51 | 1.53 | 290,716 | 1.53 |
| 12/16/2025 | 1.51 | 1.63 | 1.51 | 1.63 | 143,295 | 1.63 |
| 12/15/2025 | 1.82 | 1.82 | 1.54 | 1.56 | 349,369 | 1.56 |
| 12/12/2025 | 1.94 | 2.02 | 1.76 | 1.82 | 488,936 | 1.82 |
| 12/11/2025 | 1.84 | 1.95 | 1.80 | 1.93 | 336,498 | 1.93 |
| 12/10/2025 | 1.87 | 1.93 | 1.84 | 1.89 | 202,456 | 1.89 |
| 12/09/2025 | 1.70 | 1.95 | 1.70 | 1.89 | 491,373 | 1.89 |
| 12/08/2025 | 1.75 | 1.76 | 1.66 | 1.74 | 191,050 | 1.74 |
| 12/05/2025 | 1.70 | 1.80 | 1.69 | 1.73 | 313,480 | 1.73 |
| 12/04/2025 | 1.65 | 1.77 | 1.60 | 1.73 | 350,212 | 1.73 |
| 12/03/2025 | 1.55 | 1.66 | 1.50 | 1.65 | 347,832 | 1.65 |
| 12/02/2025 | 1.48 | 1.60 | 1.48 | 1.52 | 298,696 | 1.52 |
| 12/01/2025 | 1.50 | 1.54 | 1.42 | 1.46 | 149,686 | 1.46 |
| 11/28/2025 | 1.58 | 1.62 | 1.50 | 1.56 | 282,482 | 1.56 |
| 11/26/2025 | 1.56 | 1.61 | 1.52 | 1.57 | 244,740 | 1.57 |
| 11/25/2025 | 1.40 | 1.52 | 1.37 | 1.50 | 251,396 | 1.50 |
| 11/24/2025 | 1.36 | 1.45 | 1.34 | 1.43 | 216,262 | 1.43 |
| 11/21/2025 | 1.29 | 1.39 | 1.26 | 1.36 | 324,985 | 1.36 |
| 11/20/2025 | 1.32 | 1.49 | 1.29 | 1.30 | 705,504 | 1.30 |
| 11/19/2025 | 1.32 | 1.35 | 1.24 | 1.28 | 242,712 | 1.28 |
| 11/18/2025 | 1.19 | 1.36 | 1.17 | 1.32 | 413,027 | 1.32 |
| 11/17/2025 | 1.27 | 1.35 | 1.18 | 1.21 | 385,898 | 1.21 |
| 11/14/2025 | 1.29 | 1.46 | 1.28 | 1.31 | 776,003 | 1.31 |
| 11/13/2025 | 1.71 | 1.74 | 1.42 | 1.42 | 1,384,678 | 1.42 |
| 11/12/2025 | 1.65 | 1.66 | 1.50 | 1.56 | 826,988 | 1.56 |
| 11/11/2025 | 1.92 | 1.94 | 1.60 | 1.72 | 2,047,579 | 1.72 |
| 11/10/2025 | 1.93 | 2.18 | 1.81 | 2.10 | 31,389,567 | 2.10 |
| 11/07/2025 | 1.41 | 1.53 | 1.35 | 1.51 | 16,206,399 | 1.51 |
| 11/06/2025 | 1.58 | 1.61 | 1.45 | 1.46 | 151,146 | 1.46 |
| 11/05/2025 | 1.64 | 1.64 | 1.53 | 1.62 | 157,885 | 1.62 |
| 11/04/2025 | 1.74 | 1.77 | 1.58 | 1.63 | 240,325 | 1.63 |
| 11/03/2025 | 1.86 | 1.90 | 1.78 | 1.83 | 114,639 | 1.83 |
| 10/31/2025 | 1.81 | 1.85 | 1.76 | 1.83 | 116,590 | 1.83 |
| 10/30/2025 | 1.84 | 1.88 | 1.71 | 1.75 | 213,434 | 1.75 |
| 10/29/2025 | 1.95 | 2.04 | 1.84 | 1.90 | 128,385 | 1.90 |
| 10/28/2025 | 2.07 | 2.15 | 1.95 | 1.97 | 250,573 | 1.97 |
| 10/27/2025 | 2.14 | 2.15 | 2.01 | 2.07 | 236,631 | 2.07 |