Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.90	0.92	0.77	0.86	-	-10.42%	307,853
Oct 21, 2025	1.07	1.11	0.93	0.96	0.96	-9.49%	963,993
Oct 20, 2025	1.04	1.12	0.99	1.06	1.06	0.57%	1,085,402
Oct 17, 2025	1.21	1.21	0.97	1.06	1.06	-11.78%	2,299,818
Oct 16, 2025	1.34	1.43	1.11	1.20	1.20	0.59%	1,774,274
Oct 15, 2025	1.44	1.50	1.04	1.19	1.19	-15.72%	2,406,557
Oct 14, 2025	1.54	1.64	1.36	1.41	1.41	-8.61%	1,669,072
Oct 13, 2025	1.33	1.59	1.19	1.55	1.55	29.07%	2,039,054
Oct 10, 2025	1.18	1.35	1.18	1.20	1.20	4.09%	2,341,122
Oct 9, 2025	1.08	1.25	0.96	1.15	1.15	15.57%	2,646,257
Oct 8, 2025	1.15	1.15	0.96	1.00	1.00	-2.45%	2,442,945
Oct 7, 2025	0.92	1.04	0.87	1.02	1.02	23.64%	1,532,929
Oct 6, 2025	0.79	0.89	0.75	0.83	0.83	13.01%	1,564,536
Oct 3, 2025	0.72	0.82	0.69	0.73	0.73	7.39%	1,001,270
Oct 2, 2025	0.69	0.75	0.66	0.68	0.68	-5.46%	392,742
Oct 1, 2025	0.75	0.75	0.68	0.72	0.72	1.27%	807,314
Sep 30, 2025	0.69	0.77	0.66	0.71	0.71	-3.79%	656,993
Sep 29, 2025	0.64	0.76	0.63	0.74	0.74	14.42%	1,464,588
Sep 26, 2025	0.70	0.70	0.59	0.65	0.65	-4.43%	1,419,298
Sep 25, 2025	0.69	0.69	0.61	0.67	0.67	6.96%	635,664
Sep 24, 2025	0.60	0.64	0.56	0.63	0.63	15.38%	1,142,007
Sep 23, 2025	0.59	0.60	0.53	0.55	0.55	1.28%	710,398
Sep 22, 2025	0.52	0.55	0.51	0.54	0.54	7.57%	249,410
Sep 19, 2025	0.55	0.55	0.50	0.50	0.50	0.05%	316,589
Sep 18, 2025	0.52	0.52	0.49	0.50	0.50	-1.62%	200,366
Sep 17, 2025	0.55	0.55	0.50	0.51	0.51	-1.92%	162,017
Sep 16, 2025	0.53	0.53	0.51	0.52	0.52	-0.02%	59,389
Sep 15, 2025	0.53	0.55	0.52	0.52	0.52	-2.05%	154,046
Sep 12, 2025	0.55	0.55	0.52	0.53	0.53	0.19%	59,088
Sep 11, 2025	0.53	0.54	0.52	0.53	0.53	0.53%	86,833
Sep 10, 2025	0.54	0.54	0.52	0.53	0.53	-0.91%	125,897
Sep 9, 2025	0.53	0.56	0.53	0.53	0.53	-2.70%	132,655
Sep 8, 2025	0.51	0.55	0.51	0.55	0.55	3.76%	122,359
Sep 5, 2025	0.54	0.55	0.52	0.53	0.53	-1.59%	158,523
Sep 4, 2025	0.54	0.54	0.52	0.54	0.54	-0.83%	95,354
Sep 3, 2025	0.56	0.56	0.54	0.54	0.54	0.06%	59,253
Sep 2, 2025	0.53	0.59	0.53	0.54	0.54	1.26%	206,215
Aug 29, 2025	0.56	0.57	0.53	0.53	0.53	-3.51%	294,556
Aug 28, 2025	0.52	0.56	0.52	0.55	0.55	3.83%	188,233
Aug 27, 2025	0.53	0.54	0.52	0.53	0.53	-0.67%	142,761
Aug 26, 2025	0.56	0.56	0.53	0.54	0.54	-4.36%	309,074
Aug 25, 2025	0.60	0.62	0.55	0.56	0.56	-3.88%	346,544
Aug 22, 2025	0.62	0.62	0.58	0.58	0.58	-3.89%	300,776
Aug 21, 2025	0.61	0.62	0.59	0.61	0.61	1.03%	60,527
Aug 20, 2025	0.62	0.63	0.58	0.60	0.60	-3.23%	234,656
Aug 19, 2025	0.71	0.71	0.61	0.62	0.62	-12.16%	358,346
Aug 18, 2025	0.73	0.75	0.65	0.71	0.71	-3.93%	274,338
Aug 15, 2025	0.76	0.76	0.71	0.73	0.73	4.04%	385,035
Aug 14, 2025	0.74	0.74	0.70	0.71	0.71	1.61%	234,145
Aug 13, 2025	0.69	0.75	0.69	0.70	0.70	-2.11%	123,819