Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.97	0.97	0.96	0.96	0.96	-1.03%	66,014
Feb 20, 2025	0.99	1.07	0.97	0.97	0.97	2.11%	39,600
Feb 19, 2025	0.95	1.02	0.93	0.95	0.95	-	201,600
Feb 18, 2025	0.95	0.98	0.93	0.95	0.95	-	72,441
Feb 14, 2025	0.94	0.95	0.94	0.95	0.95	1.06%	15,100
Feb 13, 2025	0.94	0.94	0.92	0.94	0.94	4.44%	20,001
Feb 12, 2025	0.98	0.99	0.90	0.90	0.90	-5.26%	140,300
Feb 11, 2025	0.96	1.00	0.95	0.95	0.95	-2.06%	74,717
Feb 10, 2025	0.98	0.98	0.94	0.97	0.97	2.11%	18,200
Feb 7, 2025	0.94	0.95	0.93	0.95	0.95	3.26%	23,900
Feb 6, 2025	0.95	0.95	0.91	0.92	0.92	-3.16%	21,000
Feb 5, 2025	0.90	0.95	0.88	0.95	0.95	2.15%	57,600
Feb 4, 2025	1.01	1.01	0.83	0.93	0.93	-7.92%	151,000
Feb 3, 2025	1.02	1.03	1.00	1.01	1.01	-	105,935
Jan 31, 2025	1.01	1.04	0.98	1.01	1.01	6.32%	129,804
Jan 30, 2025	0.89	0.95	0.89	0.95	0.95	9.20%	89,500
Jan 29, 2025	0.87	0.89	0.84	0.87	0.87	-	77,800
Jan 28, 2025	0.83	0.90	0.83	0.87	0.87	7.41%	116,416
Jan 27, 2025	0.82	0.83	0.79	0.81	0.81	-1.22%	31,600
Jan 24, 2025	0.78	0.84	0.78	0.82	0.82	3.80%	38,330
Jan 23, 2025	0.81	0.81	0.76	0.79	0.79	-2.47%	47,600
Jan 22, 2025	0.80	0.81	0.78	0.81	0.81	2.53%	105,900
Jan 21, 2025	0.80	0.80	0.78	0.79	0.79	-	39,500
Jan 20, 2025	0.77	0.79	0.76	0.79	0.79	1.28%	8,000
Jan 17, 2025	0.76	0.80	0.76	0.78	0.78	2.63%	139,000
Jan 16, 2025	0.70	0.76	0.70	0.76	0.76	8.57%	51,701
Jan 15, 2025	0.73	0.73	0.70	0.70	0.70	-2.78%	50,340
Jan 14, 2025	0.75	0.77	0.71	0.72	0.72	-2.70%	35,200
Jan 13, 2025	0.71	0.77	0.71	0.74	0.74	4.23%	79,200
Jan 10, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	10,205
Jan 9, 2025	0.70	0.73	0.70	0.73	0.73	4.29%	27,112
Jan 8, 2025	0.72	0.72	0.68	0.70	0.70	-1.41%	59,643
Jan 7, 2025	0.67	0.72	0.67	0.71	0.71	4.41%	110,211
Jan 6, 2025	0.69	0.69	0.66	0.68	0.68	-1.45%	25,011
Jan 3, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	73,701
Jan 2, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	58,242
Dec 31, 2024	0.69	0.69	0.68	0.68	0.68	-	49,200
Dec 30, 2024	0.74	0.74	0.68	0.68	0.68	-6.85%	28,500
Dec 27, 2024	0.65	0.75	0.65	0.73	0.73	12.31%	89,400
Dec 24, 2024	0.66	0.66	0.64	0.65	0.65	1.56%	19,400
Dec 23, 2024	0.69	0.69	0.64	0.64	0.64	-1.54%	75,308
Dec 20, 2024	0.69	0.70	0.64	0.65	0.65	-4.41%	106,000
Dec 19, 2024	0.70	0.70	0.64	0.68	0.68	-4.23%	50,000
Dec 18, 2024	0.72	0.73	0.69	0.71	0.71	-	37,708
Dec 17, 2024	0.72	0.73	0.68	0.71	0.71	-	57,000
Dec 16, 2024	0.73	0.73	0.70	0.71	0.71	-4.05%	52,800
Dec 13, 2024	0.74	0.77	0.72	0.74	0.74	-1.33%	115,940
Dec 12, 2024	0.75	0.77	0.73	0.75	0.75	-	58,200
Dec 11, 2024	0.75	0.77	0.74	0.75	0.75	1.35%	105,900
Dec 10, 2024	0.75	0.75	0.74	0.74	0.74	-1.33%	19,148
Dec 9, 2024	0.80	0.80	0.72	0.75	0.75	-6.25%	122,400
Dec 6, 2024	0.80	0.80	0.79	0.80	0.80	-	17,600
Dec 5, 2024	0.80	0.82	0.80	0.80	0.80	1.27%	62,600
Dec 4, 2024	0.79	0.80	0.79	0.79	0.79	2.60%	168,400
Dec 3, 2024	0.78	0.80	0.77	0.77	0.77	-2.53%	74,109
Dec 2, 2024	0.82	0.82	0.76	0.79	0.79	-5.95%	50,101
Nov 29, 2024	0.85	0.86	0.82	0.84	0.84	-1.18%	55,443
Nov 28, 2024	0.85	0.85	0.80	0.85	0.85	2.41%	16,500
Nov 27, 2024	0.77	0.91	0.77	0.83	0.83	7.79%	39,600
Nov 26, 2024	0.77	0.77	0.77	0.77	0.77	-1.28%	4,500
Nov 25, 2024	0.75	0.78	0.73	0.78	0.78	5.41%	59,900
Nov 22, 2024	0.73	0.74	0.73	0.74	0.74	1.37%	7,100
Nov 21, 2024	0.74	0.74	0.73	0.73	0.73	-1.35%	18,300
Nov 20, 2024	0.75	0.75	0.74	0.74	0.74	-1.33%	14,300
Nov 19, 2024	0.76	0.76	0.75	0.75	0.75	-	39,600
Nov 18, 2024	0.77	0.77	0.72	0.75	0.75	1.35%	76,129
Nov 15, 2024	0.78	0.80	0.74	0.74	0.74	-1.33%	36,000
Nov 14, 2024	0.74	0.79	0.74	0.75	0.75	2.74%	30,400
Nov 13, 2024	0.74	0.74	0.70	0.73	0.73	-	98,700
Nov 12, 2024	0.77	0.77	0.67	0.73	0.73	-5.19%	82,400
Nov 11, 2024	0.78	0.79	0.77	0.77	0.77	-1.28%	62,107
Nov 8, 2024	0.80	0.80	0.78	0.78	0.78	-2.50%	10,300
Nov 7, 2024	0.83	0.83	0.80	0.80	0.80	1.27%	33,200
Nov 6, 2024	0.84	0.84	0.78	0.79	0.79	-3.66%	84,605
Nov 5, 2024	0.83	0.83	0.82	0.82	0.82	-1.20%	12,500
Nov 4, 2024	0.83	0.84	0.83	0.83	0.83	1.22%	7,700
Nov 1, 2024	0.84	0.84	0.80	0.82	0.82	-2.38%	39,906
Oct 31, 2024	0.82	0.84	0.82	0.84	0.84	2.44%	13,320
Oct 30, 2024	0.85	0.85	0.82	0.82	0.82	-3.53%	121,500
Oct 29, 2024	0.87	0.87	0.84	0.85	0.85	-1.16%	32,600
Oct 28, 2024	0.87	0.87	0.85	0.86	0.86	-1.15%	32,600
Oct 25, 2024	0.88	0.88	0.87	0.87	0.87	-2.25%	28,630
Oct 24, 2024	0.89	0.89	0.89	0.89	0.89	-	26,244
Oct 23, 2024	0.91	0.92	0.89	0.89	0.89	1.14%	39,921
Oct 22, 2024	0.88	0.88	0.85	0.88	0.88	-	13,500
Oct 21, 2024	0.90	0.90	0.87	0.88	0.88	-	73,849
Oct 18, 2024	0.87	0.90	0.84	0.88	0.88	6.02%	69,200
Oct 17, 2024	0.82	0.83	0.82	0.83	0.83	1.22%	18,949
Oct 16, 2024	0.82	0.83	0.81	0.82	0.82	-	45,525
Oct 15, 2024	0.85	0.85	0.82	0.82	0.82	-3.53%	17,710
Oct 11, 2024	0.83	0.85	0.83	0.85	0.85	3.66%	9,001
Oct 10, 2024	0.86	0.87	0.82	0.82	0.82	-3.53%	24,427
Oct 9, 2024	0.79	0.85	0.79	0.85	0.85	8.97%	55,800
Oct 8, 2024	0.76	0.78	0.76	0.78	0.78	1.30%	13,939
Oct 7, 2024	0.75	0.77	0.75	0.77	0.77	4.05%	13,501
Oct 4, 2024	0.75	0.75	0.74	0.74	0.74	-	1,500
Oct 3, 2024	0.74	0.74	0.73	0.74	0.74	1.37%	11,525
Oct 2, 2024	0.75	0.75	0.72	0.73	0.73	-2.67%	10,500
Oct 1, 2024	0.76	0.76	0.74	0.75	0.75	-	13,030
Sep 30, 2024	0.76	0.76	0.73	0.75	0.75	-1.32%	40,900