Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	1.24	1.25	1.20	1.24	1.24	-	128,284
Mar 10, 2026	1.29	1.29	1.22	1.24	1.24	-	183,011
Mar 9, 2026	1.23	1.27	1.22	1.24	1.24	0.81%	260,042
Mar 6, 2026	1.19	1.25	1.19	1.23	1.23	1.65%	156,675
Mar 5, 2026	1.28	1.28	1.20	1.21	1.21	-3.20%	363,536
Mar 4, 2026	1.28	1.34	1.25	1.25	1.25	0.81%	412,392
Mar 3, 2026	1.29	1.29	1.23	1.24	1.24	-6.06%	566,155
Mar 2, 2026	1.37	1.37	1.29	1.32	1.32	-0.75%	323,124
Feb 27, 2026	1.33	1.35	1.30	1.33	1.33	-	386,308
Feb 26, 2026	1.35	1.35	1.30	1.33	1.33	-0.75%	519,698
Feb 25, 2026	1.38	1.38	1.31	1.34	1.34	-2.19%	492,062
Feb 24, 2026	1.34	1.42	1.33	1.37	1.37	-	684,811
Feb 23, 2026	1.38	1.38	1.31	1.37	1.37	0.37%	668,517
Feb 20, 2026	1.38	1.38	1.34	1.37	1.37	0.37%	895,448
Feb 19, 2026	1.40	1.40	1.35	1.36	1.36	-2.16%	864,156
Feb 18, 2026	1.40	1.46	1.32	1.39	1.39	-	1,136,165
Feb 17, 2026	1.57	1.58	1.37	1.39	1.39	-13.66%	1,748,128
Feb 13, 2026	1.60	1.66	1.57	1.61	1.61	-	318,810
Feb 12, 2026	1.64	1.64	1.52	1.61	1.61	-2.42%	263,628
Feb 11, 2026	1.70	1.70	1.54	1.65	1.65	-	554,418
Feb 10, 2026	1.70	1.72	1.57	1.65	1.65	-12.70%	877,167
Feb 9, 2026	1.83	1.98	1.80	1.89	1.89	-0.53%	433,764
Feb 6, 2026	1.95	2.02	1.89	1.90	1.90	-2.06%	263,347
Feb 5, 2026	2.09	2.13	1.90	1.94	1.94	-8.92%	621,313
Feb 4, 2026	2.25	2.30	2.07	2.13	2.13	-4.05%	210,948
Feb 3, 2026	2.24	2.27	2.14	2.22	2.22	0.45%	432,185
Feb 2, 2026	2.27	2.32	2.14	2.21	2.21	-1.34%	509,753
Jan 30, 2026	2.30	2.32	2.07	2.24	2.24	-4.27%	791,107
Jan 29, 2026	2.50	2.50	2.16	2.34	2.34	-3.70%	687,886
Jan 28, 2026	2.55	2.57	2.41	2.43	2.43	-3.57%	240,774
Jan 27, 2026	2.30	2.54	2.24	2.52	2.52	9.57%	822,790
Jan 26, 2026	2.45	2.45	2.27	2.30	2.30	-1.71%	310,659
Jan 23, 2026	2.30	2.36	2.22	2.34	2.34	1.74%	261,515
Jan 22, 2026	2.34	2.34	2.25	2.30	2.30	-	328,801
Jan 21, 2026	2.35	2.38	2.24	2.30	2.30	-0.43%	486,423
Jan 20, 2026	2.49	2.49	2.30	2.31	2.31	1.32%	439,742
Jan 19, 2026	2.45	2.47	2.27	2.28	2.28	-2.15%	383,028
Jan 16, 2026	2.15	2.33	2.13	2.33	2.33	10.95%	566,352
Jan 15, 2026	2.20	2.22	2.09	2.10	2.10	-3.23%	361,237
Jan 14, 2026	2.12	2.17	2.03	2.17	2.17	6.37%	369,235
Jan 13, 2026	2.10	2.16	2.01	2.04	2.04	-0.97%	391,183
Jan 12, 2026	2.06	2.09	1.93	2.06	2.06	-0.48%	408,799
Jan 9, 2026	2.01	2.07	1.93	2.07	2.07	5.08%	268,089
Jan 8, 2026	2.10	2.10	1.89	1.97	1.97	-2.48%	349,063
Jan 7, 2026	1.97	2.10	1.94	2.02	2.02	4.12%	334,370
Jan 6, 2026	1.82	1.95	1.82	1.94	1.94	3.19%	131,170
Jan 5, 2026	1.98	1.98	1.87	1.88	1.88	-1.05%	75,858
Jan 2, 2026	1.97	2.01	1.86	1.90	1.90	-4.52%	144,458
Dec 31, 2025	1.90	2.02	1.80	1.99	1.99	6.99%	164,795
Dec 30, 2025	2.06	2.06	1.83	1.86	1.86	-7.92%	234,781