Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.56	0.56	0.53	0.54	-	-4.11%	42,950
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
Aug 12, 2025	0.71	0.75	0.69	0.71	0.71	-1.25%	54,350
Aug 11, 2025	0.73	0.75	0.68	0.72	0.72	-0.63%	45,956
Aug 8, 2025	0.69	0.73	0.67	0.72	0.72	0.05%	210,318
Aug 7, 2025	0.73	0.73	0.69	0.72	0.72	3.31%	88,151
Aug 6, 2025	0.76	0.76	0.69	0.70	0.70	-6.67%	140,289
Aug 5, 2025	0.77	0.78	0.68	0.75	0.75	-1.70%	126,117
Aug 4, 2025	0.85	0.86	0.75	0.76	0.76	1.46%	436,646
Aug 1, 2025	0.72	0.75	0.62	0.75	0.75	17.33%	102,428
Jul 31, 2025	0.63	0.64	0.62	0.64	0.64	1.73%	96,987
Jul 30, 2025	0.69	0.69	0.63	0.63	0.63	-2.53%	55,770
Jul 29, 2025	0.69	0.69	0.64	0.65	0.65	-1.78%	137,338
Jul 28, 2025	0.68	0.68	0.65	0.66	0.66	-1.24%	241,396
Jul 25, 2025	0.72	0.78	0.65	0.67	0.67	-0.56%	228,180
Jul 24, 2025	0.79	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