Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	1.05	1.05	1.02	1.05	1.05	-	121,159
Aug 21, 2026	1.04	1.05	1.01	1.05	1.05	2.94%	110,851
Aug 20, 2026	0.94	1.03	0.94	1.02	1.02	7.37%	57,033
Aug 19, 2026	0.99	0.99	0.95	0.95	0.95	-5.00%	48,681
Aug 18, 2026	1.10	1.10	0.97	1.00	1.00	-3.85%	224,304
Aug 17, 2026	0.97	1.08	0.97	1.04	1.04	9.47%	238,052
Aug 14, 2026	0.92	0.95	0.88	0.95	0.95	6.74%	208,811
Aug 13, 2026	0.90	0.90	0.88	0.89	0.89	-	30,229
Aug 12, 2026	0.91	0.91	0.86	0.89	0.89	4.71%	72,397
Aug 11, 2026	0.94	0.94	0.85	0.85	0.85	-4.49%	78,812
Aug 10, 2026	0.88	0.90	0.88	0.89	0.89	2.30%	56,235
Aug 7, 2026	0.86	0.87	0.84	0.87	0.87	3.57%	31,358
Aug 6, 2026	0.86	0.87	0.84	0.84	0.84	-4.55%	85,552
Aug 5, 2026	0.85	0.91	0.85	0.88	0.88	3.53%	68,261
Aug 4, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	64,621
Jul 31, 2026	0.86	0.86	0.84	0.86	0.86	3.61%	18,873
Jul 30, 2026	0.83	0.85	0.82	0.83	0.83	-2.35%	12,790
Jul 29, 2026	0.86	0.86	0.83	0.85	0.85	2.41%	25,201
Jul 28, 2026	0.84	0.84	0.81	0.83	0.83	-1.19%	29,929
Jul 27, 2026	0.92	0.92	0.83	0.84	0.84	1.20%	20,693
Jul 24, 2026	0.90	0.90	0.83	0.83	0.83	-	66,631
Jul 23, 2026	0.87	0.89	0.82	0.83	0.83	-7.78%	103,567
Jul 22, 2026	0.79	0.95	0.79	0.90	0.90	13.92%	573,438
Jul 21, 2026	0.80	0.80	0.78	0.79	0.79	-	113,373
Jul 20, 2026	0.79	0.80	0.77	0.79	0.79	2.60%	64,057
Jul 17, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	185,258
Jul 16, 2026	0.85	0.85	0.78	0.79	0.79	-1.25%	93,822
Jul 15, 2026	0.88	0.89	0.80	0.80	0.80	-12.09%	79,049
Jul 14, 2026	0.90	0.93	0.87	0.91	0.91	-1.09%	109,616
Jul 13, 2026	0.95	0.97	0.92	0.92	0.92	-3.16%	91,936
Jul 10, 2026	0.98	0.98	0.95	0.95	0.95	-1.04%	16,877
Jul 9, 2026	1.00	1.01	0.96	0.96	0.96	-4.00%	145,458