Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	70,493
Sep 4, 2025	0.76	0.76	0.73	0.74	0.74	-	71,100
Sep 3, 2025	0.79	0.79	0.74	0.74	0.74	-2.63%	114,235
Sep 2, 2025	0.75	0.80	0.74	0.76	0.76	4.11%	320,000
Aug 29, 2025	0.77	0.78	0.72	0.73	0.73	-3.95%	318,814
Aug 28, 2025	0.73	0.77	0.73	0.76	0.76	2.70%	294,436
Aug 27, 2025	0.74	0.74	0.71	0.74	0.74	1.37%	154,600
Aug 26, 2025	0.73	0.76	0.73	0.73	0.73	-5.19%	373,100
Aug 25, 2025	0.83	0.83	0.76	0.77	0.77	-4.94%	363,729
Aug 22, 2025	0.84	0.89	0.81	0.81	0.81	-4.71%	622,300
Aug 21, 2025	0.83	0.85	0.81	0.85	0.85	2.41%	375,549
Aug 20, 2025	0.85	0.86	0.80	0.83	0.83	-3.49%	307,900
Aug 19, 2025	0.93	0.95	0.84	0.86	0.86	-11.34%	284,200
Aug 18, 2025	1.00	1.02	0.91	0.97	0.97	-4.90%	232,900
Aug 15, 2025	1.00	1.02	0.98	1.02	1.02	4.08%	180,300
Aug 14, 2025	0.97	1.01	0.97	0.98	0.98	3.16%	151,600
Aug 13, 2025	0.97	0.99	0.94	0.95	0.95	-5.00%	128,600
Aug 12, 2025	0.98	1.00	0.94	1.00	1.00	1.01%	77,600
Aug 11, 2025	1.00	1.00	0.97	0.99	0.99	-2.94%	63,546
Aug 8, 2025	0.98	1.02	0.95	1.02	1.02	5.15%	189,300
Aug 7, 2025	0.94	0.99	0.94	0.97	0.97	1.04%	71,600
Aug 6, 2025	1.02	1.03	0.95	0.96	0.96	-7.69%	104,900
Aug 5, 2025	1.02	1.04	0.91	1.04	1.04	-2.80%	257,400
Aug 1, 2025	0.89	1.07	0.85	1.07	1.07	17.58%	253,349
Jul 31, 2025	0.86	0.93	0.86	0.91	0.91	3.41%	248,200
Jul 30, 2025	0.90	0.90	0.88	0.88	0.88	-	53,523
Jul 29, 2025	0.89	0.90	0.88	0.88	0.88	-2.22%	100,400
Jul 28, 2025	0.91	0.91	0.89	0.90	0.90	-1.10%	121,544
Jul 25, 2025	0.93	1.00	0.89	0.91	0.91	-	279,600
Jul 24, 2025	1.00	1.07	0.89	0.91	0.91	-18.75%	620,440
Jul 23, 2025	1.05	1.14	1.05	1.12	1.12	9.80%	333,000
Jul 22, 2025	1.02	1.05	1.01	1.02	1.02	2.00%	146,900
Jul 21, 2025	0.95	1.04	0.95	1.00	1.00	5.26%	330,000
Jul 18, 2025	0.90	0.95	0.88	0.95	0.95	11.76%	243,600
Jul 17, 2025	0.72	0.86	0.70	0.85	0.85	19.72%	409,715
Jul 16, 2025	0.71	0.71	0.69	0.71	0.71	2.90%	20,100
Jul 15, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	29,900
Jul 14, 2025	0.77	0.77	0.69	0.70	0.70	-	96,900
Jul 11, 2025	0.67	0.70	0.67	0.70	0.70	4.48%	36,900
Jul 10, 2025	0.69	0.70	0.67	0.67	0.67	-1.47%	163,045
Jul 9, 2025	0.68	0.69	0.68	0.68	0.68	3.03%	11,800
Jul 8, 2025	0.70	0.70	0.65	0.66	0.66	-7.04%	105,300
Jul 7, 2025	0.67	0.73	0.66	0.71	0.71	5.97%	106,218
Jul 4, 2025	0.67	0.67	0.66	0.67	0.67	-1.47%	18,610
Jul 3, 2025	0.70	0.70	0.66	0.68	0.68	-1.45%	80,834
Jul 2, 2025	0.70	0.71	0.67	0.69	0.69	-2.82%	112,330
Jun 30, 2025	0.70	0.71	0.69	0.71	0.71	2.90%	47,000
Jun 27, 2025	0.71	0.71	0.68	0.69	0.69	-2.82%	159,900
Jun 26, 2025	0.73	0.73	0.68	0.71	0.71	-2.74%	142,724
Jun 25, 2025	0.73	0.74	0.73	0.73	0.73	2.82%	12,400