GrafTech International Ltd. (EAF)
NYSE: EAF · Real-Time Price · USD
1.160
-0.010 (-0.85%)
At close: Aug 6, 2025, 4:00 PM
1.160
0.00 (0.00%)
After-hours: Aug 6, 2025, 7:00 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 1,107,654 |
| Aug 5, 2025 | 1.21 | 1.23 | 1.14 | 1.17 | 1.17 | -3.31% | 2,460,626 |
| Aug 4, 2025 | 1.32 | 1.37 | 1.20 | 1.21 | 1.21 | -5.47% | 1,497,834 |
| Aug 1, 2025 | 1.45 | 1.49 | 1.23 | 1.28 | 1.28 | -7.91% | 2,539,991 |
| Jul 31, 2025 | 1.50 | 1.52 | 1.35 | 1.39 | 1.39 | -5.44% | 2,092,358 |
| Jul 30, 2025 | 1.50 | 1.52 | 1.37 | 1.47 | 1.47 | -3.29% | 2,380,131 |
| Jul 29, 2025 | 1.68 | 1.71 | 1.48 | 1.52 | 1.52 | -7.32% | 2,152,712 |
| Jul 28, 2025 | 1.59 | 1.75 | 1.50 | 1.64 | 1.64 | 6.49% | 2,937,328 |
| Jul 25, 2025 | 1.21 | 1.59 | 1.12 | 1.54 | 1.54 | 14.07% | 5,052,755 |
| Jul 24, 2025 | 1.43 | 1.53 | 1.33 | 1.35 | 1.35 | -4.93% | 2,557,898 |
| Jul 23, 2025 | 1.38 | 1.46 | 1.32 | 1.42 | 1.42 | 3.65% | 1,950,636 |
| Jul 22, 2025 | 1.35 | 1.41 | 1.30 | 1.37 | 1.37 | 3.79% | 1,199,511 |
| Jul 21, 2025 | 1.63 | 1.63 | 1.30 | 1.32 | 1.32 | -9.59% | 3,745,451 |
| Jul 18, 2025 | 1.19 | 1.52 | 1.13 | 1.46 | 1.46 | 33.94% | 8,657,439 |
| Jul 17, 2025 | 1.10 | 1.19 | 1.07 | 1.09 | 1.09 | -0.91% | 4,212,696 |
| Jul 16, 2025 | 1.09 | 1.16 | 1.06 | 1.10 | 1.10 | 3.77% | 1,778,156 |
| Jul 15, 2025 | 1.03 | 1.20 | 1.03 | 1.06 | 1.06 | 2.91% | 2,596,483 |
| Jul 14, 2025 | 1.00 | 1.04 | 0.96 | 1.03 | 1.03 | 1.98% | 1,479,244 |
| Jul 11, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -3.81% | 1,131,775 |
| Jul 10, 2025 | 0.94 | 1.06 | 0.93 | 1.05 | 1.05 | 11.54% | 1,739,954 |
| Jul 9, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -1.08% | 657,383 |
| Jul 8, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | 3.31% | 2,739,033 |
| Jul 7, 2025 | 1.00 | 1.01 | 0.91 | 0.92 | 0.92 | -11.42% | 5,179,053 |
| Jul 3, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 6.78% | 931,809 |
| Jul 2, 2025 | 0.98 | 1.03 | 0.96 | 0.97 | 0.97 | -2.44% | 2,640,261 |
| Jul 1, 2025 | 0.94 | 1.03 | 0.93 | 1.00 | 1.00 | 2.65% | 2,873,939 |
| Jun 30, 2025 | 1.08 | 1.10 | 0.97 | 0.97 | 0.97 | -8.25% | 3,669,436 |
| Jun 27, 2025 | 1.10 | 1.18 | 1.06 | 1.06 | 1.06 | -4.50% | 40,610,368 |
| Jun 26, 2025 | 1.06 | 1.13 | 1.05 | 1.11 | 1.11 | 6.73% | 2,578,049 |
| Jun 25, 2025 | 1.05 | 1.07 | 0.98 | 1.04 | 1.04 | -2.80% | 2,854,851 |
| Jun 24, 2025 | 1.12 | 1.16 | 1.06 | 1.07 | 1.07 | -2.73% | 4,131,390 |
| Jun 23, 2025 | 1.13 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 2,673,294 |
| Jun 20, 2025 | 1.26 | 1.27 | 1.13 | 1.14 | 1.14 | -7.32% | 5,821,421 |
| Jun 18, 2025 | 1.23 | 1.33 | 1.22 | 1.23 | 1.23 | -0.81% | 931,541 |
| Jun 17, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -3.88% | 1,187,703 |
| Jun 16, 2025 | 1.13 | 1.30 | 1.10 | 1.29 | 1.29 | 15.18% | 3,417,270 |
| Jun 13, 2025 | 1.15 | 1.19 | 1.11 | 1.12 | 1.12 | -6.67% | 1,586,067 |
| Jun 12, 2025 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -7.69% | 1,373,794 |
| Jun 11, 2025 | 1.27 | 1.36 | 1.24 | 1.30 | 1.30 | 1.56% | 3,092,065 |
| Jun 10, 2025 | 1.32 | 1.34 | 1.24 | 1.28 | 1.28 | -1.54% | 2,521,500 |
| Jun 9, 2025 | 1.17 | 1.37 | 1.15 | 1.30 | 1.30 | 12.07% | 2,977,379 |
| Jun 6, 2025 | 1.04 | 1.20 | 1.03 | 1.16 | 1.16 | 14.85% | 2,342,085 |
| Jun 5, 2025 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | -0.98% | 1,294,160 |
| Jun 4, 2025 | 1.05 | 1.08 | 0.99 | 1.02 | 1.02 | -1.92% | 1,288,033 |
| Jun 3, 2025 | 1.01 | 1.11 | 0.97 | 1.04 | 1.04 | 2.97% | 3,086,948 |
| Jun 2, 2025 | 1.10 | 1.10 | 0.96 | 1.01 | 1.01 | 1.39% | 2,982,068 |
| May 30, 2025 | 1.02 | 1.04 | 0.96 | 1.00 | 1.00 | -4.21% | 2,259,373 |
| May 29, 2025 | 1.13 | 1.13 | 1.01 | 1.04 | 1.04 | -4.59% | 1,824,718 |
| May 28, 2025 | 1.16 | 1.20 | 1.07 | 1.09 | 1.09 | -3.54% | 2,860,912 |
| May 27, 2025 | 1.10 | 1.18 | 1.03 | 1.13 | 1.13 | 8.65% | 4,390,171 |