Black Swan Graphene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.79	0.80	0.77	0.78	0.78	-0.29%	6,715
Feb 10, 2026	0.77	0.80	0.77	0.78	0.78	-0.62%	4,937
Feb 9, 2026	0.86	0.86	0.78	0.78	0.78	-3.13%	13,698
Feb 6, 2026	0.80	0.82	0.80	0.81	0.81	1.33%	6,863
Feb 5, 2026	0.81	0.81	0.80	0.80	0.80	-2.24%	4,545
Feb 4, 2026	0.79	0.84	0.79	0.82	0.82	-1.95%	22,688
Feb 3, 2026	0.80	0.84	0.80	0.83	0.83	3.55%	14,941
Feb 2, 2026	0.79	0.82	0.79	0.81	0.81	4.07%	26,210
Jan 30, 2026	0.86	0.86	0.77	0.77	0.77	-11.96%	13,909
Jan 29, 2026	0.89	0.92	0.88	0.88	0.88	-1.19%	33,327
Jan 28, 2026	0.97	0.97	0.88	0.89	0.89	-2.71%	40,245
Jan 27, 2026	0.94	0.94	0.87	0.91	0.91	1.63%	19,789
Jan 26, 2026	0.85	0.90	0.85	0.90	0.90	5.44%	36,901
Jan 23, 2026	0.90	0.91	0.84	0.85	0.85	-5.26%	10,795
Jan 22, 2026	0.90	0.95	0.88	0.90	0.90	3.56%	28,697
Jan 21, 2026	0.90	0.91	0.84	0.87	0.87	0.50%	58,795
Jan 20, 2026	0.90	0.90	0.83	0.87	0.87	1.24%	45,008
Jan 16, 2026	0.90	0.90	0.85	0.86	0.86	0.26%	45,242
Jan 15, 2026	0.92	0.92	0.85	0.85	0.85	-0.08%	24,936
Jan 14, 2026	0.86	0.87	0.85	0.85	0.85	0.31%	40,665
Jan 13, 2026	0.88	0.88	0.85	0.85	0.85	0.76%	8,504
Jan 12, 2026	0.83	0.85	0.81	0.84	0.84	5.19%	43,860
Jan 9, 2026	0.80	0.85	0.79	0.80	0.80	-3.40%	42,445
Jan 8, 2026	0.97	0.97	0.80	0.83	0.83	-8.77%	49,410
Jan 7, 2026	0.90	0.97	0.87	0.91	0.91	6.45%	69,711
Jan 6, 2026	0.76	0.86	0.73	0.86	0.86	17.26%	77,152
Jan 5, 2026	0.70	0.76	0.70	0.73	0.73	4.29%	15,267
Jan 2, 2026	0.67	0.70	0.67	0.70	0.70	-	38,252
Dec 31, 2025	0.71	0.72	0.69	0.70	0.70	-1.85%	17,063
Dec 30, 2025	0.70	0.71	0.70	0.71	0.71	0.86%	3,856
Dec 29, 2025	0.75	0.75	0.70	0.71	0.71	-1.10%	53,735
Dec 26, 2025	0.75	0.75	0.70	0.72	0.72	0.25%	4,226
Dec 24, 2025	0.70	0.71	0.70	0.71	0.71	3.27%	10,718
Dec 23, 2025	0.70	0.70	0.68	0.69	0.69	6.41%	6,087
Dec 22, 2025	0.67	0.67	0.65	0.65	0.65	-0.15%	17,831
Dec 19, 2025	0.66	0.67	0.65	0.65	0.65	-2.11%	25,397
Dec 18, 2025	0.73	0.73	0.66	0.66	0.66	-1.50%	33,818
Dec 17, 2025	0.70	0.70	0.66	0.67	0.67	3.74%	43,944
Dec 16, 2025	0.67	0.68	0.65	0.65	0.65	-3.52%	28,712
Dec 15, 2025	0.72	0.72	0.67	0.67	0.67	1.13%	30,894
Dec 12, 2025	0.72	0.72	0.64	0.67	0.67	-7.55%	67,731
Dec 11, 2025	0.72	0.73	0.71	0.72	0.72	0.22%	6,496
Dec 10, 2025	0.70	0.73	0.70	0.72	0.72	2.13%	8,441
Dec 9, 2025	0.73	0.73	0.70	0.70	0.70	-2.92%	3,474
Dec 8, 2025	0.72	0.73	0.70	0.73	0.73	3.57%	9,147
Dec 5, 2025	0.70	0.70	0.70	0.70	0.70	7.05%	3,019
Dec 4, 2025	0.73	0.76	0.65	0.65	0.65	-8.55%	36,037
Dec 3, 2025	0.73	0.73	0.71	0.72	0.72	-0.49%	15,604
Dec 2, 2025	0.72	0.73	0.72	0.72	0.72	0.34%	16,224
Dec 1, 2025	0.70	0.80	0.60	0.72	0.72	-7.71%	141,897