MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GREE — Greenidge Generation Holdings Inc. Class A Common
NasdaqGreenidge Generation Holdings Inc. Class A Common
$2.84
-0.10(-3.40%)
- O
- 2.90
- H
- 3.36
- L
- 2.81
- V
- 1.37M
⏱️ End-of-day dataAs of Jul 23, 2026
Latest Close$2.84
Period Return+149.12%
Period High$3.36
Period Low$0.58
Avg Daily Volume440.7K
Total Trading Days365
GREE — Historical OHLCV Price & Volume Table
Feb 7, 2025 — Jul 23, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | $2.90 | $3.36 | $2.81 | $2.84 | $-0.10 | -3.40% | 1,373,164 | $3.06 | $2.81 $3.36 |
| Jul 22, 2026 | $2.89 | $3.12 | $2.77 | $2.94 | +$0.03 | +1.03% | 1,459,058 | $2.93 | $2.77 $3.12 |
| Jul 21, 2026 | $2.16 | $3.05 | $2.15 | $2.91 | +$0.78 | +36.62% | 14,022,412 | $2.84 | $2.15 $3.05 |
| Jul 20, 2026 | $1.70 | $2.20 | $1.70 | $2.13 | +$0.42 | +24.56% | 1,070,781 | $2.02 | $1.70 $2.20 |
| Jul 17, 2026 | $1.67 | $1.80 | $1.67 | $1.71 | +$0.03 | +1.79% | 139,100 | $1.71 | $1.67 $1.80 |
| Jul 16, 2026 | $1.86 | $1.88 | $1.57 | $1.68 | $-0.25 | -12.95% | 808,600 | $1.68 | $1.57 $1.88 |
| Jul 15, 2026 | $2.09 | $2.16 | $1.93 | $1.93 | $-0.15 | -7.21% | 238,000 | $1.93 | $1.93 $2.16 |
| Jul 14, 2026 | $2.04 | $2.09 | $2.00 | $2.08 | +$0.05 | +2.46% | 86,100 | $2.08 | $2.00 $2.09 |
| Jul 13, 2026 | $1.93 | $2.04 | $1.91 | $2.03 | +$0.05 | +2.53% | 403,900 | $2.03 | $1.91 $2.04 |
| Jul 10, 2026 | $2.16 | $2.22 | $1.98 | $1.98 | $-0.18 | -8.33% | 327,700 | $1.98 | $1.98 $2.22 |
| Jul 9, 2026 | $2.07 | $2.29 | $2.06 | $2.16 | +$0.09 | +4.35% | 496,300 | $2.16 | $2.06 $2.29 |
| Jul 8, 2026 | $1.94 | $2.12 | $1.90 | $2.07 | +$0.12 | +6.15% | 539,100 | $2.07 | $1.90 $2.12 |
| Jul 7, 2026 | $1.89 | $2.00 | $1.87 | $1.95 | +$0.03 | +1.56% | 348,000 | $1.95 | $1.87 $2.00 |
| Jul 6, 2026 | $1.82 | $1.96 | $1.76 | $1.92 | +$0.12 | +6.67% | 323,900 | $1.92 | $1.76 $1.96 |
| Jul 2, 2026 | $1.76 | $1.86 | $1.62 | $1.80 | +$0.11 | +6.51% | 335,200 | $1.80 | $1.62 $1.86 |
| Jul 1, 2026 | $1.77 | $1.78 | $1.67 | $1.69 | $-0.10 | -5.59% | 377,500 | $1.69 | $1.67 $1.78 |
| Jun 30, 2026 | $1.70 | $1.88 | $1.68 | $1.79 | +$0.06 | +3.47% | 204,100 | $1.79 | $1.68 $1.88 |
| Jun 29, 2026 | $1.75 | $1.76 | $1.62 | $1.73 | $-0.03 | -1.70% | 204,300 | $1.73 | $1.62 $1.76 |
| Jun 26, 2026 | $1.68 | $1.85 | $1.64 | $1.76 | +$0.07 | +4.14% | 268,100 | $1.76 | $1.64 $1.85 |
| Jun 25, 2026 | $1.66 | $1.72 | $1.56 | $1.69 | +$0.06 | +3.68% | 237,900 | $1.69 | $1.56 $1.72 |
| Jun 24, 2026 | $1.62 | $1.69 | $1.54 | $1.63 | +$0.04 | +2.52% | 176,500 | $1.63 | $1.54 $1.69 |
| Jun 23, 2026 | $1.59 | $1.69 | $1.58 | $1.59 | $-0.09 | -5.36% | 284,400 | $1.59 | $1.58 $1.69 |
| Jun 22, 2026 | $1.62 | $1.96 | $1.56 | $1.68 | +$0.07 | +4.35% | 640,800 | $1.68 | $1.56 $1.96 |
| Jun 18, 2026 | $1.58 | $1.63 | $1.51 | $1.61 | +$0.06 | +3.87% | 297,900 | $1.61 | $1.51 $1.63 |
| Jun 17, 2026 | $1.54 | $1.69 | $1.53 | $1.55 | $-0.01 | -0.64% | 258,000 | $1.55 | $1.53 $1.69 |
| Jun 16, 2026 | $1.51 | $1.63 | $1.49 | $1.56 | +$0.05 | +3.31% | 227,500 | $1.56 | $1.49 $1.63 |
| Jun 15, 2026 | $1.47 | $1.55 | $1.44 | $1.51 | +$0.13 | +9.42% | 241,600 | $1.51 | $1.44 $1.55 |
| Jun 12, 2026 | $1.39 | $1.44 | $1.36 | $1.38 | $-0.01 | -0.72% | 126,900 | $1.38 | $1.36 $1.44 |
| Jun 11, 2026 | $1.36 | $1.41 | $1.30 | $1.39 | +$0.03 | +2.21% | 90,800 | $1.39 | $1.30 $1.41 |
| Jun 10, 2026 | $1.40 | $1.45 | $1.33 | $1.36 | $-0.09 | -6.21% | 143,200 | $1.36 | $1.33 $1.45 |