Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.74	0.79	0.65	0.67	0.67	-18.09%	964,513
Jul 23, 2025	0.77	0.84	0.77	0.82	0.82	9.07%	578,567
Jul 22, 2025	0.75	0.79	0.74	0.75	0.75	2.21%	380,230
Jul 21, 2025	0.69	0.77	0.69	0.73	0.73	6.84%	551,310
Jul 18, 2025	0.65	0.70	0.63	0.69	0.69	10.77%	650,165
Jul 17, 2025	0.53	0.62	0.50	0.62	0.62	20.90%	227,625
Jul 16, 2025	0.51	0.53	0.50	0.51	0.51	1.44%	84,930
Jul 15, 2025	0.51	0.53	0.49	0.51	0.51	-1.08%	154,201
Jul 14, 2025	0.52	0.53	0.50	0.51	0.51	2.21%	78,674
Jul 11, 2025	0.50	0.53	0.49	0.50	0.50	-	114,022
Jul 10, 2025	0.50	0.52	0.49	0.50	0.50	-0.20%	110,842
Jul 9, 2025	0.48	0.50	0.48	0.50	0.50	0.40%	65,673
Jul 8, 2025	0.49	0.52	0.47	0.50	0.50	-4.27%	268,852
Jul 7, 2025	0.48	0.54	0.48	0.52	0.52	7.15%	183,276
Jul 3, 2025	0.52	0.52	0.48	0.49	0.49	-3.66%	40,722
Jul 2, 2025	0.50	0.52	0.50	0.51	0.51	-2.88%	187,329
Jul 1, 2025	0.51	0.54	0.50	0.52	0.52	0.19%	40,183
Jun 30, 2025	0.51	0.53	0.51	0.52	0.52	2.15%	86,287
Jun 27, 2025	0.51	0.52	0.50	0.51	0.51	-4.19%	117,539
Jun 26, 2025	0.53	0.53	0.51	0.53	0.53	0.06%	132,179
Jun 25, 2025	0.56	0.56	0.52	0.53	0.53	0.02%	47,734
Jun 24, 2025	0.55	0.55	0.52	0.53	0.53	-3.18%	65,553
Jun 23, 2025	0.57	0.57	0.54	0.55	0.55	0.26%	68,357
Jun 20, 2025	0.57	0.57	0.54	0.55	0.55	-1.65%	129,410
Jun 18, 2025	0.58	0.58	0.56	0.56	0.56	-4.31%	45,924
Jun 17, 2025	0.59	0.59	0.56	0.58	0.58	-0.03%	69,117
Jun 16, 2025	0.58	0.60	0.57	0.58	0.58	1.46%	65,105
Jun 13, 2025	0.65	0.65	0.57	0.57	0.57	0.32%	102,413
Jun 12, 2025	0.59	0.60	0.57	0.57	0.57	-1.43%	20,605
Jun 11, 2025	0.64	0.64	0.58	0.58	0.58	-2.58%	74,294
Jun 10, 2025	0.60	0.61	0.58	0.59	0.59	-1.07%	137,731
Jun 9, 2025	0.62	0.66	0.59	0.60	0.60	-6.32%	145,932
Jun 6, 2025	0.70	0.70	0.63	0.64	0.64	-5.82%	83,421
Jun 5, 2025	0.69	0.72	0.67	0.68	0.68	2.26%	195,891
Jun 4, 2025	0.70	0.70	0.64	0.67	0.67	2.31%	237,368
Jun 3, 2025	0.64	0.68	0.64	0.65	0.65	7.32%	140,842
Jun 2, 2025	0.64	0.65	0.61	0.61	0.61	1.34%	27,308
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