Greenidge Generation Holdings Inc. - Class A Common Stock (GREE)
1.2500
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 8:32 AM EST
Historical Prices For Greenidge Generation Holdings Inc. - Class A Common Stock (GREE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 1.19 | 1.29 | 1.19 | 1.25 | 38,875 | 1.25 |
| 3/02/2026 | 1.20 | 1.30 | 1.20 | 1.25 | 74,637 | 1.25 |
| 2/27/2026 | 1.27 | 1.29 | 1.19 | 1.22 | 93,424 | 1.22 |
| 2/26/2026 | 1.34 | 1.37 | 1.29 | 1.30 | 48,791 | 1.30 |
| 2/25/2026 | 1.31 | 1.42 | 1.29 | 1.36 | 114,404 | 1.36 |
| 2/24/2026 | 1.26 | 1.33 | 1.26 | 1.28 | 62,312 | 1.28 |
| 2/23/2026 | 1.26 | 1.32 | 1.23 | 1.28 | 38,722 | 1.28 |
| 2/20/2026 | 1.27 | 1.35 | 1.27 | 1.28 | 62,479 | 1.28 |
| 2/19/2026 | 1.27 | 1.28 | 1.22 | 1.27 | 82,118 | 1.27 |
| 2/18/2026 | 1.20 | 1.32 | 1.20 | 1.27 | 81,649 | 1.27 |
| 2/17/2026 | 1.24 | 1.27 | 1.18 | 1.20 | 71,305 | 1.20 |
| 2/13/2026 | 1.15 | 1.34 | 1.14 | 1.27 | 266,800 | 1.27 |
| 2/12/2026 | 1.16 | 1.23 | 1.08 | 1.12 | 87,380 | 1.12 |
| 2/11/2026 | 1.25 | 1.27 | 1.12 | 1.16 | 94,273 | 1.16 |
| 2/10/2026 | 1.26 | 1.30 | 1.19 | 1.25 | 75,631 | 1.25 |
| 2/09/2026 | 1.21 | 1.28 | 1.18 | 1.24 | 56,406 | 1.24 |
| 2/06/2026 | 1.13 | 1.25 | 1.11 | 1.21 | 125,981 | 1.21 |
| 2/05/2026 | 1.17 | 1.21 | 1.02 | 1.03 | 202,134 | 1.03 |
| 2/04/2026 | 1.24 | 1.25 | 1.15 | 1.22 | 114,294 | 1.22 |
| 2/03/2026 | 1.30 | 1.30 | 1.20 | 1.23 | 145,807 | 1.23 |
| 2/02/2026 | 1.28 | 1.39 | 1.25 | 1.31 | 159,425 | 1.31 |
| 1/30/2026 | 1.31 | 1.38 | 1.25 | 1.29 | 103,233 | 1.29 |
| 1/29/2026 | 1.35 | 1.35 | 1.28 | 1.32 | 122,227 | 1.32 |
| 1/28/2026 | 1.37 | 1.40 | 1.35 | 1.35 | 84,940 | 1.35 |
| 1/27/2026 | 1.35 | 1.39 | 1.32 | 1.35 | 86,003 | 1.35 |
| 1/26/2026 | 1.38 | 1.38 | 1.30 | 1.32 | 107,596 | 1.32 |
| 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 |