Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.69	0.70	0.64	0.65	0.65	-4.41%	105,955
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
Sep 27, 2024	0.75	0.77	0.74	0.76	0.76	-2.56%	74,000
Sep 26, 2024	0.76	0.78	0.73	0.78	0.78	5.41%	48,500
Sep 25, 2024	0.73	0.75	0.72	0.74	0.74	-1.33%	22,000
Sep 24, 2024	0.73	0.75	0.73	0.75	0.75	-2.60%	38,627
Sep 23, 2024	0.76	0.77	0.73	0.77	0.77	1.32%	41,405
Sep 20, 2024	0.75	0.76	0.75	0.76	0.76	-1.30%	7,500
Sep 19, 2024	0.76	0.77	0.76	0.77	0.77	1.32%	3,130
Sep 18, 2024	0.76	0.77	0.76	0.76	0.76	1.33%	7,000
Sep 17, 2024	0.77	0.79	0.74	0.75	0.75	-	39,427
Sep 16, 2024	0.75	0.79	0.75	0.75	0.75	-1.32%	53,400
Sep 13, 2024	0.77	0.77	0.75	0.76	0.76	-2.56%	17,500
Sep 12, 2024	0.76	0.79	0.76	0.78	0.78	4.00%	7,100
Sep 11, 2024	0.77	0.77	0.75	0.75	0.75	-2.60%	11,230
Sep 10, 2024	0.78	0.78	0.76	0.77	0.77	-2.53%	27,000
Sep 9, 2024	0.79	0.79	0.78	0.79	0.79	1.28%	6,210
Sep 6, 2024	0.78	0.78	0.78	0.78	0.78	-1.27%	2,500
Sep 5, 2024	0.78	0.79	0.78	0.79	0.79	1.28%	1,512
Sep 4, 2024	0.76	0.78	0.76	0.78	0.78	4.00%	8,600
Sep 3, 2024	0.77	0.77	0.75	0.75	0.75	-5.06%	19,321
Aug 30, 2024	0.77	0.79	0.73	0.79	0.79	2.60%	51,009
Aug 29, 2024	0.81	0.81	0.76	0.77	0.77	-3.75%	40,500
Aug 28, 2024	0.81	0.81	0.80	0.80	0.80	2.56%	25,400
Aug 27, 2024	0.78	0.81	0.77	0.78	0.78	-	20,134
Aug 26, 2024	0.78	0.78	0.70	0.78	0.78	1.30%	111,800
Aug 23, 2024	0.81	0.81	0.77	0.77	0.77	-1.28%	38,500
Aug 22, 2024	0.79	0.79	0.78	0.78	0.78	-2.50%	2,000
Aug 21, 2024	0.79	0.80	0.77	0.80	0.80	1.27%	56,300
Aug 20, 2024	0.79	0.79	0.79	0.79	0.79	-2.47%	3,700
Aug 19, 2024	0.81	0.81	0.77	0.81	0.81	-	34,600
Aug 16, 2024	0.79	0.81	0.78	0.81	0.81	6.58%	15,400
Aug 15, 2024	0.79	0.81	0.76	0.76	0.76	-6.17%	10,900
Aug 14, 2024	0.80	0.81	0.75	0.81	0.81	-	93,926
Aug 13, 2024	0.77	0.81	0.77	0.81	0.81	1.25%	11,500
Aug 12, 2024	0.80	0.81	0.80	0.80	0.80	-	13,600
Aug 9, 2024	0.80	0.80	0.78	0.80	0.80	-1.23%	18,900
Aug 8, 2024	0.84	0.84	0.81	0.81	0.81	-4.71%	8,000
Aug 7, 2024	0.85	0.85	0.81	0.85	0.85	1.19%	45,900
Aug 6, 2024	0.85	0.85	0.80	0.84	0.84	-7.69%	118,100
Aug 2, 2024	0.98	0.98	0.90	0.91	0.91	-7.14%	96,700
Aug 1, 2024	1.01	1.02	0.92	0.98	0.98	-2.00%	128,200
Jul 31, 2024	0.94	1.01	0.90	1.00	1.00	7.53%	154,536