Gratomic Inc. (CBULF)

Gratomic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	0.03	0.03	0.03	0.03	0.03	0.84%	20,000
Feb 7, 2025	0.03	0.03	0.03	0.03	0.03	-	2
Feb 6, 2025	0.03	0.03	0.03	0.03	0.03	-0.83%	41,045
Feb 5, 2025	0.03	0.03	0.03	0.03	0.03	1.69%	2,000
Feb 4, 2025	0.03	0.03	0.03	0.03	0.03	0.34%	200
Feb 3, 2025	0.03	0.03	0.03	0.03	0.03	-7.98%	5,100
Jan 31, 2025	0.03	0.03	0.03	0.03	0.03	0.16%	2,100
Jan 30, 2025	0.03	0.03	0.03	0.03	0.03	5.84%	1,314
Jan 29, 2025	0.03	0.03	0.03	0.03	0.03	-8.80%	87,222
Jan 28, 2025	0.03	0.04	0.03	0.03	0.03	-14.82%	170,523
Jan 27, 2025	0.04	0.04	0.04	0.04	0.04	1.04%	15,242
Jan 24, 2025	0.04	0.04	0.04	0.04	0.04	3.50%	6,000
Jan 23, 2025	0.04	0.04	0.04	0.04	0.04	-	375
Jan 22, 2025	0.04	0.04	0.04	0.04	0.04	-0.54%	3,790
Jan 21, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jan 17, 2025	0.04	0.04	0.04	0.04	0.04	-1.84%	4,078
Jan 16, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jan 15, 2025	0.04	0.04	0.04	0.04	0.04	-	102,312
Jan 14, 2025	0.04	0.04	0.04	0.04	0.04	-4.40%	50,000
Jan 13, 2025	0.04	0.04	0.04	0.04	0.04	-8.26%	3,508
Jan 10, 2025	0.04	0.04	0.04	0.04	0.04	2.07%	16,975
Jan 8, 2025	0.04	0.04	0.04	0.04	0.04	-7.11%	2,254
Jan 7, 2025	0.04	0.05	0.04	0.05	0.05	-0.22%	1,500
Jan 6, 2025	0.04	0.05	0.04	0.05	0.05	11.84%	12,674
Jan 3, 2025	0.04	0.04	0.04	0.04	0.04	-2.73%	9,093
Jan 2, 2025	0.04	0.04	0.04	0.04	0.04	0.45%	126,064
Dec 31, 2024	0.04	0.05	0.04	0.04	0.04	1.48%	8,827
Dec 30, 2024	0.04	0.05	0.04	0.04	0.04	-1.67%	20,500
Dec 27, 2024	0.04	0.04	0.04	0.04	0.04	2.44%	2,550
Dec 26, 2024	0.04	0.04	0.04	0.04	0.04	-12.02%	13,652
Dec 24, 2024	0.05	0.05	0.05	0.05	0.05	2.76%	16,500
Dec 23, 2024	0.05	0.05	0.04	0.05	0.05	-3.82%	3,175
Dec 20, 2024	0.05	0.05	0.05	0.05	0.05	-	-
Dec 19, 2024	0.03	0.05	0.03	0.05	0.05	14.16%	10,235
Dec 18, 2024	0.05	0.05	0.04	0.04	0.04	-10.70%	99,588
Dec 17, 2024	0.04	0.05	0.04	0.05	0.05	-2.07%	33,700
Dec 16, 2024	0.03	0.05	0.03	0.05	0.05	49.94%	73,313
Dec 13, 2024	0.03	0.03	0.03	0.03	0.03	0.32%	13,646
Dec 12, 2024	0.03	0.03	0.03	0.03	0.03	-10.67%	158,860
Dec 11, 2024	0.04	0.04	0.04	0.04	0.04	1.88%	4,500
Dec 10, 2024	0.03	0.04	0.03	0.03	0.03	-5.74%	13,475
Dec 9, 2024	0.04	0.04	0.04	0.04	0.04	-9.58%	203,613
Dec 6, 2024	0.04	0.04	0.04	0.04	0.04	-9.20%	76,136
Dec 5, 2024	0.05	0.05	0.04	0.04	0.04	-1.61%	16,434
Dec 4, 2024	0.03	0.05	0.03	0.05	0.05	28.36%	35,914
Dec 3, 2024	0.04	0.04	0.04	0.04	0.04	-4.08%	1,200
Dec 2, 2024	0.04	0.04	0.04	0.04	0.04	0.27%	6,600
Nov 29, 2024	0.04	0.04	0.04	0.04	0.04	-8.48%	108,969
Nov 27, 2024	0.04	0.04	0.04	0.04	0.04	-1.35%	2,290
Nov 26, 2024	0.04	0.04	0.04	0.04	0.04	-17.06%	18,000
Nov 25, 2024	0.05	0.05	0.05	0.05	0.05	-	-
Nov 22, 2024	0.04	0.05	0.04	0.05	0.05	26.97%	13,865
Nov 21, 2024	0.04	0.04	0.04	0.04	0.04	0.05%	11,300
Nov 20, 2024	0.04	0.04	0.04	0.04	0.04	-12.22%	650
Nov 19, 2024	0.04	0.04	0.04	0.04	0.04	13.13%	5,050
Nov 18, 2024	0.04	0.04	0.04	0.04	0.04	11.00%	16,300
Nov 15, 2024	0.05	0.05	0.04	0.04	0.04	-15.87%	8,500
Nov 14, 2024	0.04	0.04	0.04	0.04	0.04	-0.95%	9,000
Nov 13, 2024	0.04	0.04	0.04	0.04	0.04	-	-
Nov 12, 2024	0.04	0.04	0.04	0.04	0.04	-6.56%	800
Nov 11, 2024	0.04	0.04	0.04	0.04	0.04	4.39%	33,850
Nov 8, 2024	0.04	0.05	0.04	0.04	0.04	-2.14%	1,728
Nov 7, 2024	0.05	0.05	0.04	0.04	0.04	-	718
Nov 6, 2024	0.04	0.05	0.04	0.04	0.04	-4.35%	12,085
Nov 5, 2024	0.05	0.05	0.05	0.05	0.05	-8.00%	1,502
Nov 4, 2024	0.05	0.05	0.05	0.05	0.05	4.49%	150,800
Nov 1, 2024	0.04	0.05	0.04	0.05	0.05	0.95%	5,018
Oct 31, 2024	0.05	0.05	0.05	0.05	0.05	2.16%	2,200
Oct 30, 2024	0.05	0.05	0.05	0.05	0.05	-7.01%	260
Oct 29, 2024	0.05	0.06	0.05	0.05	0.05	-2.35%	19,190
Oct 28, 2024	0.05	0.05	0.04	0.05	0.05	-10.35%	104,557
Oct 25, 2024	0.06	0.06	0.06	0.06	0.06	6.60%	18,177
Oct 24, 2024	0.06	0.06	0.05	0.05	0.05	-2.07%	19,310
Oct 23, 2024	0.05	0.05	0.05	0.05	0.05	-0.64%	732
Oct 22, 2024	0.06	0.06	0.05	0.05	0.05	2.52%	19,000
Oct 21, 2024	0.04	0.06	0.04	0.05	0.05	43.12%	71,170
Oct 18, 2024	0.04	0.04	0.04	0.04	0.04	4.03%	1,733
Oct 17, 2024	0.04	0.04	0.04	0.04	0.04	-	-
Oct 16, 2024	0.04	0.04	0.04	0.04	0.04	2.86%	350
Oct 15, 2024	0.04	0.04	0.04	0.04	0.04	-4.11%	5,477
Oct 14, 2024	0.04	0.04	0.04	0.04	0.04	2.24%	200
Oct 11, 2024	0.04	0.04	0.04	0.04	0.04	1.42%	2,015
Oct 10, 2024	0.04	0.04	0.04	0.04	0.04	-9.51%	203,246
Oct 9, 2024	0.04	0.04	0.04	0.04	0.04	-10.57%	416
Oct 8, 2024	0.04	0.04	0.04	0.04	0.04	-0.23%	1,000
Oct 7, 2024	0.04	0.04	0.04	0.04	0.04	-	-
Oct 4, 2024	0.04	0.04	0.04	0.04	0.04	-	-
Oct 3, 2024	0.04	0.04	0.04	0.04	0.04	-8.79%	600
Oct 2, 2024	0.05	0.05	0.05	0.05	0.05	-	-
Oct 1, 2024	0.05	0.05	0.05	0.05	0.05	0.21%	15,950
Sep 30, 2024	0.05	0.05	0.05	0.05	0.05	-	64
Sep 27, 2024	0.05	0.05	0.05	0.05	0.05	-2.45%	14,000
Sep 26, 2024	0.05	0.05	0.05	0.05	0.05	-	25,850
Sep 25, 2024	0.05	0.05	0.05	0.05	0.05	5.84%	3,100
Sep 24, 2024	0.04	0.05	0.04	0.05	0.05	1.54%	3,825
Sep 23, 2024	0.04	0.05	0.04	0.05	0.05	0.11%	700
Sep 20, 2024	0.05	0.05	0.05	0.05	0.05	-	44
Sep 19, 2024	0.05	0.05	0.04	0.05	0.05	-9.10%	310,840
Sep 18, 2024	0.05	0.05	0.05	0.05	0.05	-	33,500
Sep 17, 2024	0.05	0.05	0.05	0.05	0.05	4.65%	3,109

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Free Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.