Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	1.05	1.10	0.97	0.97	0.97	-1.42%	40,360
Nov 28, 2025	1.01	1.05	0.98	0.98	0.98	-2.57%	10,207
Nov 27, 2025	0.99	1.06	0.99	1.01	1.01	1.41%	37,165
Nov 26, 2025	1.02	1.07	1.00	1.00	1.00	-4.23%	36,576
Nov 25, 2025	0.98	1.06	0.98	1.04	1.04	1.96%	29,430
Nov 24, 2025	0.92	1.06	0.84	1.02	1.02	10.15%	49,184
Nov 21, 2025	0.97	0.97	0.93	0.93	0.93	-4.54%	6,650
Nov 20, 2025	1.10	1.15	0.97	0.97	0.97	-8.06%	37,229
Nov 19, 2025	0.88	1.12	0.88	1.06	1.06	16.45%	100,737
Nov 18, 2025	0.76	1.05	0.75	0.91	0.91	21.45%	148,453
Nov 17, 2025	0.76	0.79	0.75	0.75	0.75	-1.58%	25,076
Nov 14, 2025	0.78	0.81	0.76	0.76	0.76	1.07%	15,610
Nov 13, 2025	0.80	0.81	0.74	0.75	0.75	-2.60%	20,527
Nov 12, 2025	0.83	0.83	0.77	0.77	0.77	-4.94%	58,455
Nov 11, 2025	0.74	0.83	0.74	0.81	0.81	3.32%	31,751
Nov 10, 2025	0.74	0.78	0.74	0.78	0.78	4.81%	16,605
Nov 7, 2025	0.71	0.75	0.69	0.75	0.75	4.76%	3,878
Nov 6, 2025	0.73	0.75	0.68	0.71	0.71	-2.19%	43,450
Nov 5, 2025	0.69	0.79	0.69	0.73	0.73	7.04%	13,109
Nov 4, 2025	0.71	0.73	0.64	0.68	0.68	-9.07%	33,657
Nov 3, 2025	0.83	0.84	0.70	0.75	0.75	-14.58%	38,329
Oct 31, 2025	0.85	0.88	0.85	0.88	0.88	5.53%	12,695
Oct 30, 2025	0.75	0.84	0.75	0.83	0.83	10.93%	17,109
Oct 29, 2025	0.69	0.75	0.69	0.75	0.75	3.02%	29,700
Oct 28, 2025	0.69	0.76	0.67	0.73	0.73	2.54%	21,460
Oct 27, 2025	0.83	0.83	0.68	0.71	0.71	-10.13%	8,197
Oct 24, 2025	0.77	0.82	0.77	0.79	0.79	-	11,043
Oct 23, 2025	0.74	0.83	0.74	0.79	0.79	12.22%	16,842
Oct 22, 2025	0.81	0.81	0.70	0.70	0.70	-14.98%	14,500
Oct 21, 2025	0.90	0.94	0.83	0.83	0.83	-10.58%	33,199
Oct 20, 2025	0.95	0.99	0.86	0.93	0.93	0.65%	44,673
Oct 17, 2025	1.04	1.21	0.89	0.92	0.92	-14.81%	30,110
Oct 16, 2025	1.05	1.21	1.05	1.08	1.08	17.39%	154,348
Oct 15, 2025	1.25	1.25	0.92	0.92	0.92	-25.81%	52,210
Oct 14, 2025	1.28	1.38	1.20	1.24	1.24	-7.12%	47,976
Oct 13, 2025	1.07	1.34	1.07	1.34	1.34	29.61%	129,410
Oct 10, 2025	1.03	1.16	1.02	1.03	1.03	6.63%	53,322
Oct 9, 2025	0.87	1.09	0.87	0.97	0.97	8.05%	44,980
Oct 8, 2025	0.85	0.95	0.83	0.89	0.89	4.44%	57,957
Oct 7, 2025	0.69	0.86	0.69	0.86	0.86	18.89%	23,950
Oct 6, 2025	0.66	0.72	0.65	0.72	0.72	21.62%	17,298
Oct 3, 2025	0.57	0.59	0.57	0.59	0.59	-3.27%	27,146
Oct 2, 2025	0.59	0.61	0.59	0.61	0.61	-	1,180
Oct 1, 2025	0.61	0.61	0.61	0.61	0.61	-0.97%	10,100
Sep 30, 2025	0.61	0.62	0.61	0.62	0.62	5.82%	406
Sep 29, 2025	0.56	0.58	0.56	0.58	0.58	0.69%	4,550
Sep 26, 2025	0.57	0.58	0.57	0.58	0.58	3.57%	600
Sep 25, 2025	0.52	0.57	0.52	0.56	0.56	17.40%	1,531
Sep 24, 2025	0.46	0.48	0.46	0.48	0.48	6.24%	2,000
Sep 23, 2025	0.45	0.45	0.45	0.45	0.45	4.91%	-