Graphex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.41	0.41	0.23	0.23	0.23	-24.67%	4,400
Feb 5, 2026	0.42	0.42	0.30	0.30	0.30	-40.00%	16,219
Feb 4, 2026	0.32	0.70	0.32	0.50	0.50	56.20%	28,237
Feb 2, 2026	0.33	0.33	0.32	0.32	0.32	-32.84%	370
Jan 28, 2026	0.48	0.48	0.48	0.48	0.48	-30.93%	142
Jan 27, 2026	0.60	0.69	0.60	0.69	0.69	13.11%	3,324
Jan 26, 2026	0.25	0.61	0.25	0.61	0.61	90.62%	1,407
Jan 23, 2026	0.61	0.61	0.32	0.32	0.32	-10.01%	2,102
Jan 22, 2026	0.36	0.36	0.36	0.36	0.36	-20.98%	260
Jan 20, 2026	0.45	0.45	0.45	0.45	0.45	28.57%	261
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-7.04%	811
Jan 15, 2026	0.58	0.62	0.38	0.38	0.38	-30.59%	2,088
Jan 14, 2026	0.58	0.58	0.54	0.54	0.54	-6.68%	398
Jan 13, 2026	0.54	0.58	0.50	0.58	0.58	7.63%	6,665
Jan 12, 2026	0.51	0.54	0.45	0.54	0.54	21.08%	1,448
Jan 9, 2026	0.45	0.45	0.45	0.45	0.45	-18.54%	179
Jan 8, 2026	0.51	0.55	0.51	0.55	0.55	22.76%	946
Jan 7, 2026	0.43	0.45	0.43	0.45	0.45	2.62%	4,040
Jan 6, 2026	0.30	0.47	0.30	0.43	0.43	16.73%	3,348
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	0.05%	179
Dec 31, 2025	0.36	0.44	0.36	0.37	0.37	-10.34%	2,076
Dec 30, 2025	0.33	0.45	0.32	0.42	0.42	22.06%	5,542
Dec 29, 2025	0.32	0.46	0.32	0.34	0.34	-	2,560
Dec 26, 2025	0.48	0.48	0.34	0.34	0.34	-	682
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-14.14%	135
Dec 23, 2025	0.38	0.40	0.38	0.40	0.40	3.64%	1,305
Dec 22, 2025	0.34	0.48	0.34	0.38	0.38	-0.70%	1,990
Dec 19, 2025	0.40	0.40	0.35	0.38	0.38	-12.55%	3,789
Dec 18, 2025	0.34	0.53	0.34	0.44	0.44	25.71%	3,428
Dec 17, 2025	0.48	0.48	0.35	0.35	0.35	-27.08%	1,306
Dec 16, 2025	0.45	0.50	0.33	0.48	0.48	2.13%	1,371
Dec 15, 2025	0.33	0.48	0.33	0.47	0.47	42.42%	5,024
Dec 12, 2025	0.37	0.37	0.33	0.33	0.33	-17.50%	779
Dec 11, 2025	0.33	0.40	0.33	0.40	0.40	8.11%	1,324
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-32.73%	781
Dec 8, 2025	0.60	0.60	0.50	0.55	0.55	-18.52%	62,832
Dec 5, 2025	0.38	0.89	0.38	0.68	0.68	73.08%	50,146
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-49.86%	101
Dec 3, 2025	0.90	0.90	0.78	0.78	0.78	24.45%	1,258
Dec 1, 2025	0.33	0.63	0.33	0.63	0.63	-28.57%	6,156
Nov 28, 2025	0.75	0.88	0.75	0.88	0.88	18.23%	2,784
Nov 26, 2025	0.74	0.80	0.74	0.74	0.74	-8.92%	601
Nov 25, 2025	0.73	0.81	0.73	0.81	0.81	-9.71%	601
Nov 24, 2025	0.70	0.90	0.70	0.90	0.90	3.45%	12,504
Nov 21, 2025	0.76	0.88	0.76	0.87	0.87	15.03%	19,038
Nov 20, 2025	0.79	0.85	0.59	0.76	0.76	37.51%	37,042
Nov 19, 2025	0.12	0.55	0.12	0.55	0.55	22.22%	6,125
Nov 18, 2025	0.44	0.45	0.44	0.45	0.45	-2.17%	1,478
Nov 17, 2025	0.46	0.61	0.46	0.46	0.46	-	470
Nov 14, 2025	0.46	0.46	0.46	0.46	0.46	-12.08%	209