Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.97	1.02	0.96	1.00	1.00	-	121,864
Jul 7, 2026	0.98	1.03	0.91	1.00	1.00	5.26%	255,536
Jul 6, 2026	1.00	1.01	0.95	0.95	0.95	-5.00%	107,140
Jul 3, 2026	1.00	1.04	0.98	1.00	1.00	1.01%	40,422
Jul 2, 2026	1.00	1.01	0.98	0.99	0.99	-1.00%	206,943
Jun 30, 2026	0.98	1.00	0.97	1.00	1.00	2.04%	104,996
Jun 29, 2026	1.00	1.01	0.97	0.98	0.98	-	112,371
Jun 26, 2026	1.01	1.02	0.98	0.98	0.98	-1.01%	41,735
Jun 25, 2026	1.03	1.03	0.98	0.99	0.99	-3.88%	272,719
Jun 24, 2026	1.07	1.07	0.97	1.03	1.03	1.98%	107,682
Jun 23, 2026	1.07	1.07	1.01	1.01	1.01	-2.88%	48,067
Jun 22, 2026	1.11	1.11	1.01	1.04	1.04	-2.80%	75,195
Jun 19, 2026	1.04	1.07	1.00	1.07	1.07	1.90%	70,327
Jun 18, 2026	1.10	1.11	1.00	1.05	1.05	-3.67%	415,573
Jun 17, 2026	1.08	1.11	1.06	1.09	1.09	-	93,499
Jun 16, 2026	1.11	1.11	1.07	1.09	1.09	1.87%	41,088