Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.73	0.76	0.69	0.72	0.72	-0.69%	172,110
Nov 3, 2026	0.75	0.76	0.72	0.73	0.73	-3.33%	58,045
Nov 2, 2026	0.80	0.80	0.75	0.75	0.75	-1.32%	63,903
Oct 30, 2026	0.75	0.78	0.75	0.76	0.76	-3.80%	17,315
Oct 29, 2026	0.76	0.79	0.76	0.79	0.79	2.60%	15,178
Oct 28, 2026	0.75	0.77	0.73	0.77	0.77	5.48%	59,504
Oct 27, 2026	0.78	0.79	0.73	0.73	0.73	-2.67%	50,585
Oct 26, 2026	0.76	0.76	0.74	0.75	0.75	-	41,230
Oct 23, 2026	0.75	0.75	0.75	0.75	0.75	-	8,815
Oct 22, 2026	0.81	0.81	0.74	0.75	0.75	-7.41%	25,223
Oct 21, 2026	0.80	0.81	0.80	0.81	0.81	2.53%	44,309
Oct 20, 2026	0.81	0.81	0.79	0.79	0.79	1.28%	14,984
Oct 19, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	9,953
Oct 16, 2026	0.78	0.79	0.73	0.75	0.75	-5.06%	71,388
Oct 15, 2026	0.78	0.80	0.78	0.79	0.79	-	37,651
Oct 14, 2026	0.82	0.83	0.79	0.79	0.79	-2.47%	44,910
Oct 13, 2026	0.83	0.83	0.80	0.81	0.81	-3.57%	36,336
Oct 9, 2026	0.83	0.84	0.83	0.84	0.84	-1.18%	1,645
Oct 8, 2026	0.86	0.86	0.83	0.85	0.85	-2.30%	34,497
Oct 7, 2026	0.86	0.89	0.85	0.87	0.87	-	44,779
Oct 6, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	9,041
Oct 5, 2026	0.87	0.88	0.85	0.88	0.88	-	33,964
Oct 2, 2026	0.85	0.88	0.85	0.88	0.88	1.15%	9,594
Oct 1, 2026	0.84	0.90	0.84	0.87	0.87	2.35%	22,226
Sep 30, 2026	0.89	0.89	0.85	0.85	0.85	-3.41%	62,162
Sep 29, 2026	0.92	0.92	0.88	0.88	0.88	-1.12%	13,548
Sep 28, 2026	0.92	0.92	0.89	0.89	0.89	-6.32%	28,575
Sep 25, 2026	0.95	0.96	0.93	0.95	0.95	-1.04%	27,877
Sep 24, 2026	0.93	0.96	0.92	0.96	0.96	3.23%	10,009
Sep 23, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	25,900
Sep 22, 2026	0.91	0.92	0.88	0.90	0.90	-1.10%	18,058
Sep 21, 2026	0.90	0.91	0.89	0.91	0.91	2.25%	28,783
Sep 18, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	26,412
Sep 17, 2026	0.87	0.92	0.87	0.90	0.90	4.65%	24,383
Sep 16, 2026	0.84	0.88	0.84	0.86	0.86	-0.58%	11,326
Sep 15, 2026	0.90	0.90	0.86	0.87	0.87	-3.89%	35,858
Sep 14, 2026	0.89	0.91	0.89	0.90	0.90	-1.10%	70,073
Sep 11, 2026	0.97	0.97	0.90	0.91	0.91	-4.21%	65,228
Sep 10, 2026	1.00	1.00	0.95	0.95	0.95	-4.04%	27,203
Sep 9, 2026	1.10	1.10	0.98	0.99	0.99	-1.00%	45,814
Sep 8, 2026	0.96	1.05	0.92	1.00	1.00	7.53%	182,626
Sep 4, 2026	0.97	0.97	0.93	0.93	0.93	-7.92%	76,235
Sep 3, 2026	0.99	1.01	0.97	1.01	1.01	-	58,180
Sep 2, 2026	0.99	1.03	0.97	1.01	1.01	2.02%	114,512
Sep 1, 2026	1.03	1.07	0.99	0.99	0.99	-5.71%	10,884
Aug 31, 2026	0.99	1.07	0.99	1.05	1.05	3.96%	38,605
Aug 28, 2026	1.05	1.05	1.00	1.01	1.01	-1.94%	55,705
Aug 27, 2026	1.01	1.05	1.01	1.03	1.03	-2.83%	21,232
Aug 26, 2026	1.05	1.07	1.02	1.06	1.06	0.95%	52,613
Aug 25, 2026	1.05	1.06	1.04	1.05	1.05	-	23,844