Graphex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.44	0.44	0.44	0.44	0.44	2.35%	2,145
Aug 19, 2025	0.40	0.43	0.40	0.43	0.43	665.77%	6,322
Aug 18, 2025	0.06	0.06	0.06	0.06	0.06	-76.90%	239
Aug 13, 2025	0.24	0.24	0.06	0.24	0.24	-29.90%	4,221
Aug 11, 2025	0.05	0.34	0.05	0.34	0.34	-18.38%	424
Aug 8, 2025	0.05	0.42	0.05	0.42	0.42	-	7,029
Aug 7, 2025	0.10	0.42	0.10	0.42	0.42	31.25%	1,228
Aug 5, 2025	0.30	0.32	0.30	0.32	0.32	-1.69%	543
Aug 4, 2025	0.33	0.33	0.33	0.33	0.33	90.57%	1,020
Aug 1, 2025	0.65	0.65	0.17	0.17	0.17	70.80%	3,145
Jul 31, 2025	0.05	0.40	0.05	0.10	0.10	-75.65%	22,195
Jul 30, 2025	0.30	0.41	0.30	0.41	0.41	28.34%	374
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-21.95%	2,000
Jul 28, 2025	0.41	0.41	0.41	0.41	0.41	32.05%	786
Jul 25, 2025	0.31	0.31	0.31	0.31	0.31	6.15%	2,000
Jul 23, 2025	0.42	0.42	0.29	0.29	0.29	-26.88%	400
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	-	304
Jul 17, 2025	0.04	0.43	0.04	0.40	0.40	14.29%	36,010
Jul 16, 2025	0.35	0.35	0.35	0.35	0.35	-12.50%	976
Jul 15, 2025	0.40	0.40	0.40	0.40	0.40	-	3,983
Jul 14, 2025	0.38	0.45	0.38	0.40	0.40	14.29%	31,739
Jul 10, 2025	0.01	0.40	0.01	0.35	0.35	-12.50%	520
Jul 2, 2025	0.36	0.40	0.36	0.40	0.40	11.11%	2,719
Jul 1, 2025	0.36	0.36	0.36	0.36	0.36	-10.00%	2,011
Jun 30, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	596
Jun 27, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	1,112
Jun 26, 2025	0.40	0.40	0.40	0.40	0.40	6.67%	485
Jun 24, 2025	0.60	0.63	0.19	0.38	0.38	-6.25%	4,380
Jun 23, 2025	0.59	0.59	0.15	0.40	0.40	33.33%	3,059
Jun 20, 2025	0.30	0.41	0.30	0.30	0.30	-26.83%	2,445
Jun 18, 2025	0.30	0.41	0.30	0.41	0.41	-12.77%	2,548
Jun 17, 2025	0.47	0.47	0.47	0.47	0.47	-9.62%	1,477
Jun 16, 2025	0.61	0.61	0.45	0.52	0.52	15.56%	1,943
Jun 13, 2025	0.30	0.54	0.30	0.45	0.45	28.57%	3,893
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	-	15,002
Jun 11, 2025	0.35	0.35	0.35	0.35	0.35	-18.60%	12,694
Jun 10, 2025	0.64	0.64	0.43	0.43	0.43	-33.85%	4,268
Jun 9, 2025	0.65	0.65	0.65	0.65	0.65	-	300
Jun 6, 2025	0.40	0.65	0.40	0.65	0.65	30.00%	22,115
Jun 5, 2025	0.40	0.50	0.40	0.50	0.50	4.17%	1,469
Jun 4, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	2,016
Jun 3, 2025	0.40	0.49	0.40	0.49	0.49	-	1,053
Jun 2, 2025	0.45	0.49	0.44	0.49	0.49	-2.00%	1,896
May 30, 2025	0.01	0.50	0.01	0.50	0.50	4.17%	1,844
May 29, 2025	0.92	0.95	0.40	0.48	0.48	5.47%	14,302
May 28, 2025	0.40	0.46	0.01	0.46	0.46	1.13%	2,030
May 27, 2025	0.41	0.45	0.41	0.45	0.45	9.76%	574
May 23, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	10,680
May 22, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	373
May 21, 2025	0.41	0.42	0.35	0.41	0.41	-44.59%	21,406