Graphite One Inc. (GPHOF)
OTCMKTS · Delayed Price · Currency is USD
1.120
-0.090 (-7.44%)
Feb 12, 2026, 11:33 AM EST
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | - | -7.44% | 9,700 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.13 | 1.21 | 1.21 | 1.26% | 288,106 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.18 | 1.20 | 1.20 | -15.25% | 704,014 |
| Feb 9, 2026 | 1.40 | 1.45 | 1.29 | 1.41 | 1.41 | 1.08% | 229,200 |
| Feb 6, 2026 | 1.45 | 1.52 | 1.39 | 1.40 | 1.40 | -0.78% | 306,957 |
| Feb 5, 2026 | 1.50 | 1.55 | 1.38 | 1.41 | 1.41 | -9.29% | 441,887 |
| Feb 4, 2026 | 1.73 | 1.73 | 1.53 | 1.55 | 1.55 | -3.91% | 149,509 |
| Feb 3, 2026 | 1.69 | 1.69 | 1.57 | 1.61 | 1.61 | 2.09% | 217,920 |
| Feb 2, 2026 | 1.59 | 1.70 | 1.57 | 1.58 | 1.58 | -3.30% | 334,269 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.52 | 1.63 | 1.63 | -3.88% | 709,995 |
| Jan 29, 2026 | 1.76 | 1.83 | 1.59 | 1.70 | 1.70 | -5.66% | 639,702 |
| Jan 28, 2026 | 1.93 | 1.93 | 1.77 | 1.80 | 1.80 | -2.59% | 302,605 |
| Jan 27, 2026 | 1.69 | 1.87 | 1.65 | 1.85 | 1.85 | 11.45% | 598,880 |
| Jan 26, 2026 | 1.71 | 1.78 | 1.65 | 1.66 | 1.66 | -2.92% | 428,364 |
| Jan 23, 2026 | 1.66 | 1.72 | 1.65 | 1.71 | 1.71 | 2.40% | 255,451 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | 1.83% | 330,459 |
| Jan 21, 2026 | 1.71 | 1.74 | 1.63 | 1.64 | 1.64 | -1.80% | 326,974 |
| Jan 20, 2026 | 1.70 | 1.78 | 1.66 | 1.67 | 1.67 | 0.60% | 630,871 |
| Jan 16, 2026 | 1.53 | 1.67 | 1.53 | 1.66 | 1.66 | 8.85% | 575,835 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -1.61% | 421,323 |
| Jan 14, 2026 | 1.54 | 1.55 | 1.46 | 1.55 | 1.55 | 5.08% | 441,782 |
| Jan 13, 2026 | 1.47 | 1.55 | 1.45 | 1.48 | 1.48 | 0.34% | 532,837 |
| Jan 12, 2026 | 1.49 | 1.50 | 1.40 | 1.47 | 1.47 | -0.68% | 289,316 |
| Jan 9, 2026 | 1.44 | 1.49 | 1.39 | 1.48 | 1.48 | 4.96% | 341,233 |
| Jan 8, 2026 | 1.49 | 1.51 | 1.37 | 1.41 | 1.41 | -2.89% | 338,725 |
| Jan 7, 2026 | 1.41 | 1.52 | 1.39 | 1.45 | 1.45 | 2.98% | 351,009 |
| Jan 6, 2026 | 1.37 | 1.42 | 1.33 | 1.41 | 1.41 | 2.62% | 201,375 |
| Jan 5, 2026 | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -0.43% | 191,673 |
| Jan 2, 2026 | 1.41 | 1.47 | 1.36 | 1.38 | 1.38 | -2.13% | 249,503 |
| Dec 31, 2025 | 1.30 | 1.45 | 1.30 | 1.41 | 1.41 | 4.44% | 265,973 |
| Dec 30, 2025 | 1.47 | 1.49 | 1.34 | 1.35 | 1.35 | -8.04% | 316,117 |
| Dec 29, 2025 | 1.39 | 1.49 | 1.39 | 1.47 | 1.47 | 5.61% | 282,488 |
| Dec 26, 2025 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.86% | 271,665 |
| Dec 24, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -1.96% | 144,635 |
| Dec 23, 2025 | 1.49 | 1.56 | 1.43 | 1.43 | 1.43 | 0.14% | 437,116 |
| Dec 22, 2025 | 1.39 | 1.49 | 1.37 | 1.43 | 1.43 | 2.00% | 349,698 |
| Dec 19, 2025 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 6.06% | 355,649 |
| Dec 18, 2025 | 1.25 | 1.35 | 1.22 | 1.32 | 1.32 | 4.76% | 717,504 |
| Dec 17, 2025 | 1.22 | 1.26 | 1.17 | 1.26 | 1.26 | 7.88% | 454,394 |
| Dec 16, 2025 | 1.11 | 1.20 | 1.05 | 1.17 | 1.17 | 6.09% | 372,487 |
| Dec 15, 2025 | 1.17 | 1.17 | 1.03 | 1.10 | 1.10 | -0.27% | 291,082 |
| Dec 12, 2025 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | -2.30% | 112,198 |
| Dec 11, 2025 | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -0.62% | 226,110 |
| Dec 10, 2025 | 1.15 | 1.17 | 1.09 | 1.14 | 1.14 | 2.43% | 285,936 |
| Dec 9, 2025 | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | 9.90% | 321,799 |
| Dec 8, 2025 | 1.07 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 288,078 |
| Dec 5, 2025 | 1.10 | 1.15 | 1.04 | 1.06 | 1.06 | -1.85% | 249,837 |
| Dec 4, 2025 | 1.13 | 1.17 | 1.05 | 1.08 | 1.08 | -4.42% | 231,315 |
| Dec 3, 2025 | 1.01 | 1.13 | 0.99 | 1.13 | 1.13 | 13.00% | 386,501 |
| Dec 2, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 524,965 |