GRIID Infrastructure Inc (GRDIW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733873700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733787300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733528100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733441700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733355300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733268900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1733182500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1732917840 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1732750500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1732664100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1732577700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1732318500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1732232100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1732145700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1732059300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1731972900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1731713700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1731627300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1731540900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1731454500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1731368100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1731108900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1731022500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1730936100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1730849700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1730763300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1730500500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1730414100 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1730327700 | 0.024 | -0.006 | -20.00 | 0.0299 | 0.0309 | 0.024 | 86741 |
| 1730241300 | 0.03 | 0 | 0.00 | 0.0299 | 0.03 | 0.022 | 8429 |
| 1730154900 | 0.03 | 0.009 | 42.86 | 0.0211 | 0.0347 | 0.0211 | 14091 |
| 1729895700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 200 |
| 1729809300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1729722900 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1729636500 | 0.021 | 0 | 0.00 | 0.025 | 0.025 | 0.021 | 32271 |
| 1729550100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 20 |
| 1729290900 | 0.021 | -0.004 | -16.00 | 0.03 | 0.03 | 0.021 | 700 |
| 1729204500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729118100 | 0.025 | -0.001 | -3.85 | 0.0261 | 0.0261 | 0.025 | 10866 |
| 1729031700 | 0.026 | -0.004 | -13.33 | 0.021 | 0.03 | 0.021 | 12405 |
| 1728945300 | 0.03 | 0.000101 | 0.34 | 0.0298 | 0.03 | 0.0298 | 30000 |
| 1728686100 | 0.029899 | 0.009899 | 49.50 | 0.0250489 | 0.029899 | 0.0250489 | 2756 |
| 1728599700 | 0.02 | -0.0049 | -19.68 | 0.0214999 | 0.0214999 | 0.0199 | 22273 |
| 1728513300 | 0.0248999 | -0.0085 | -25.45 | 0.0201 | 0.0298 | 0.0193 | 86731 |
| 1728426900 | 0.0334 | 0.0028 | 9.15 | 0.03 | 0.0369 | 0.03 | 4924 |
| 1728340500 | 0.0306 | 0.0006 | 2.00 | 0.036 | 0.037 | 0.0305 | 194017 |
| 1728081300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727994900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727908500 | 0.03 | -0.0069 | -18.70 | 0.037 | 0.037 | 0.026 | 14540 |
| 1727822100 | 0.0369 | 0.0034 | 10.15 | 0.0369 | 0.0369 | 0.0369 | 14000 |
| 1727735700 | 0.0335 | 0.0036 | 12.04 | 0.0335 | 0.0335 | 0.0335 | 2040 |
| 1727476500 | 0.0299 | 0 | 0.00 | 0.02 | 0.0299 | 0.02 | 76 |
| 1727390100 | 0.0299 | 0.0050001 | 20.08 | 0.0298 | 0.0299 | 0.0214999 | 20140 |
| 1727303700 | 0.0248999 | 0 | 0.00 | 0.0179 | 0.0248999 | 0.0179 | 53569 |
| 1727217300 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1727130900 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1726871700 | 0.0248999 | 0.0072999 | 41.48 | 0.0178 | 0.0248999 | 0.0178 | 602 |
| 1726785300 | 0.0176 | -0.007 | -28.46 | 0.0175 | 0.0212 | 0.0175 | 3440 |
| 1726698900 | 0.0246 | 0.007 | 39.77 | 0.0246 | 0.0246 | 0.0246 | 120 |
| 1726612500 | 0.0176 | -0.0024 | -12.00 | 0.0181 | 0.0246 | 0.0176 | 11318 |
| 1726526100 | 0.02 | -0.0134 | -40.12 | 0.02 | 0.02 | 0.0181 | 4746 |
| 1726266900 | 0.0334 | -0.0005 | -1.47 | 0.0243 | 0.0337999 | 0.0173 | 317809 |
| 1726180500 | 0.0339 | 0 | 0.00 | 0.0339 | 0.0339 | 0.0339 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
