Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.81	0.81	0.76	0.77	0.77	-2.53%	80,563
Jun 12, 2025	0.80	0.80	0.77	0.79	0.79	-1.25%	62,100
Jun 11, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	43,935
Jun 10, 2025	0.83	0.84	0.79	0.82	0.82	-	128,600
Jun 9, 2025	0.88	0.89	0.79	0.82	0.82	-6.82%	351,635
Jun 6, 2025	0.93	0.95	0.87	0.88	0.88	-5.38%	122,000
Jun 5, 2025	0.95	0.96	0.90	0.93	0.93	2.20%	173,700
Jun 4, 2025	0.91	0.95	0.89	0.91	0.91	4.60%	259,300
Jun 3, 2025	0.89	0.94	0.87	0.87	0.87	4.82%	196,801
Jun 2, 2025	0.87	0.87	0.82	0.83	0.83	-2.35%	22,400
May 30, 2025	0.81	0.85	0.81	0.85	0.85	7.59%	18,700
May 29, 2025	0.87	0.87	0.79	0.79	0.79	-9.20%	54,044
May 28, 2025	0.90	0.91	0.87	0.87	0.87	-5.43%	34,300
May 27, 2025	0.79	1.01	0.78	0.92	0.92	17.95%	309,100
May 26, 2025	0.71	0.78	0.71	0.78	0.78	-	106,210
May 23, 2025	0.75	0.82	0.75	0.78	0.78	-4.88%	171,900
May 22, 2025	0.80	0.83	0.79	0.82	0.82	2.50%	145,500
May 21, 2025	0.76	0.81	0.76	0.80	0.80	1.27%	136,000
May 20, 2025	0.79	0.80	0.79	0.79	0.79	-	39,505
May 16, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	10,100
May 15, 2025	0.81	0.81	0.78	0.78	0.78	-	8,000
May 14, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	30,500
May 13, 2025	0.77	0.81	0.77	0.79	0.79	-	25,400
May 12, 2025	0.79	0.79	0.77	0.79	0.79	1.28%	22,000
May 9, 2025	0.77	0.79	0.76	0.78	0.78	-1.27%	50,400
May 8, 2025	0.78	0.79	0.76	0.79	0.79	1.28%	19,900
May 7, 2025	0.79	0.79	0.71	0.78	0.78	-1.27%	71,100
May 6, 2025	0.81	0.81	0.77	0.79	0.79	-1.25%	98,832
May 5, 2025	0.82	0.86	0.80	0.80	0.80	-1.23%	73,829
May 2, 2025	0.82	0.87	0.80	0.81	0.81	-	120,300
May 1, 2025	0.86	0.86	0.80	0.81	0.81	-3.57%	27,300
Apr 30, 2025	0.84	0.85	0.83	0.84	0.84	-	29,000
Apr 29, 2025	0.87	0.87	0.81	0.84	0.84	-1.18%	186,600
Apr 28, 2025	0.92	0.92	0.85	0.85	0.85	-7.61%	108,928
Apr 25, 2025	0.97	0.97	0.92	0.92	0.92	-4.17%	27,200
Apr 24, 2025	0.98	1.00	0.96	0.96	0.96	-2.04%	18,400
Apr 23, 2025	0.98	1.00	0.95	0.98	0.98	4.26%	274,410
Apr 22, 2025	0.95	0.96	0.94	0.94	0.94	-1.05%	72,500
Apr 21, 2025	0.94	0.98	0.94	0.95	0.95	3.26%	139,238
Apr 17, 2025	0.92	0.97	0.92	0.92	0.92	2.22%	49,514
Apr 16, 2025	0.92	0.95	0.90	0.90	0.90	-2.17%	32,600
Apr 15, 2025	0.91	0.94	0.91	0.92	0.92	-3.16%	27,100
Apr 14, 2025	0.96	0.97	0.94	0.95	0.95	-	45,600
Apr 11, 2025	0.93	0.95	0.93	0.95	0.95	6.74%	23,010
Apr 10, 2025	0.91	0.91	0.89	0.89	0.89	-4.30%	13,000
Apr 9, 2025	0.93	0.97	0.90	0.93	0.93	-	110,100
Apr 8, 2025	0.94	0.94	0.92	0.93	0.93	5.68%	5,600
Apr 7, 2025	0.90	0.90	0.85	0.88	0.88	-2.22%	29,500
Apr 4, 2025	0.90	0.90	0.85	0.90	0.90	-1.10%	20,020
Apr 3, 2025	0.86	0.91	0.85	0.91	0.91	7.06%	81,825