Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	0.65	0.65	0.61	0.61	-	1.25%	12,299
May 30, 2025	0.57	0.65	0.57	0.60	0.60	3.92%	33,298
May 29, 2025	0.63	0.63	0.58	0.58	0.58	-9.10%	31,998
May 28, 2025	0.65	0.65	0.62	0.63	0.63	-4.13%	57,310
May 27, 2025	0.59	0.72	0.55	0.66	0.66	13.79%	459,212
May 23, 2025	0.56	0.60	0.56	0.58	0.58	-3.41%	22,128
May 22, 2025	0.58	0.60	0.57	0.60	0.60	3.70%	14,853
May 21, 2025	0.58	0.58	0.57	0.58	0.58	0.20%	20,162
May 20, 2025	0.59	0.59	0.56	0.58	0.58	-0.66%	61,111
May 19, 2025	0.57	0.59	0.57	0.58	0.58	3.79%	8,055
May 16, 2025	0.57	0.57	0.56	0.56	0.56	0.09%	9,474
May 15, 2025	0.58	0.58	0.55	0.56	0.56	-0.15%	10,395
May 14, 2025	0.56	0.57	0.56	0.56	0.56	-1.23%	12,327
May 13, 2025	0.57	0.58	0.55	0.57	0.57	0.35%	110,016
May 12, 2025	0.56	0.57	0.55	0.57	0.57	0.23%	112,300
May 9, 2025	0.55	0.57	0.55	0.56	0.56	0.81%	38,120
May 8, 2025	0.56	0.57	0.55	0.56	0.56	-0.10%	48,737
May 7, 2025	0.58	0.59	0.55	0.56	0.56	-2.56%	49,419
May 6, 2025	0.59	0.59	0.56	0.58	0.58	-3.92%	35,061
May 5, 2025	0.60	0.63	0.58	0.60	0.60	1.41%	93,909
May 2, 2025	0.65	0.65	0.57	0.59	0.59	-0.76%	47,795
May 1, 2025	0.62	0.66	0.57	0.60	0.60	-2.09%	77,715
Apr 30, 2025	0.63	0.63	0.60	0.61	0.61	1.73%	37,768
Apr 29, 2025	0.63	0.63	0.59	0.60	0.60	-3.30%	151,189
Apr 28, 2025	0.68	0.68	0.62	0.62	0.62	-7.13%	35,141
Apr 25, 2025	0.70	0.70	0.67	0.67	0.67	-2.90%	30,644
Apr 24, 2025	0.67	0.72	0.67	0.69	0.69	-3.57%	88,123
Apr 23, 2025	0.69	0.71	0.69	0.71	0.71	3.70%	19,105
Apr 22, 2025	0.71	0.71	0.68	0.69	0.69	0.95%	74,104
Apr 21, 2025	0.69	0.71	0.67	0.68	0.68	1.64%	127,974
Apr 17, 2025	0.65	0.70	0.65	0.67	0.67	1.15%	81,138
Apr 16, 2025	0.65	0.69	0.65	0.66	0.66	-1.09%	41,264
Apr 15, 2025	0.70	0.70	0.66	0.67	0.67	-2.82%	13,134
Apr 14, 2025	0.70	0.70	0.67	0.69	0.69	1.31%	34,711
Apr 11, 2025	0.69	0.70	0.67	0.68	0.68	3.75%	17,250
Apr 10, 2025	0.68	0.68	0.63	0.65	0.65	-0.26%	31,686
Apr 9, 2025	0.66	0.69	0.66	0.66	0.66	0.20%	121,757
Apr 8, 2025	0.65	0.66	0.65	0.65	0.65	5.54%	45,106
Apr 7, 2025	0.64	0.64	0.61	0.62	0.62	-3.22%	54,501
Apr 4, 2025	0.64	0.65	0.60	0.64	0.64	-1.52%	35,308
Apr 3, 2025	0.61	0.66	0.60	0.65	0.65	3.36%	105,328
Apr 2, 2025	0.65	0.65	0.63	0.63	0.63	-4.73%	21,271
Apr 1, 2025	0.67	0.68	0.66	0.66	0.66	0.43%	10,514
Mar 31, 2025	0.62	0.70	0.62	0.66	0.66	-4.18%	41,767
Mar 28, 2025	0.69	0.69	0.68	0.69	0.69	1.60%	13,040
Mar 27, 2025	0.70	0.70	0.67	0.68	0.68	-	49,550
Mar 26, 2025	0.66	0.68	0.64	0.68	0.68	0.69%	45,365
Mar 25, 2025	0.70	0.70	0.66	0.67	0.67	-2.27%	46,700
Mar 24, 2025	0.60	0.69	0.60	0.69	0.69	6.44%	62,162
Mar 21, 2025	0.66	0.67	0.64	0.64	0.64	-3.21%	50,619