Graphite One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.79	0.79	0.77	0.79	0.79	1.28%	22,000
May 9, 2025	0.77	0.79	0.76	0.78	0.78	-1.27%	50,400
May 8, 2025	0.78	0.79	0.76	0.79	0.79	1.28%	19,900
May 7, 2025	0.79	0.79	0.71	0.78	0.78	-1.27%	71,100
May 6, 2025	0.81	0.81	0.77	0.79	0.79	-1.25%	98,832
May 5, 2025	0.82	0.86	0.80	0.80	0.80	-1.23%	73,829
May 2, 2025	0.82	0.87	0.80	0.81	0.81	-	120,300
May 1, 2025	0.86	0.86	0.80	0.81	0.81	-3.57%	27,300
Apr 30, 2025	0.84	0.85	0.83	0.84	0.84	-	29,000
Apr 29, 2025	0.87	0.87	0.81	0.84	0.84	-1.18%	186,600
Apr 28, 2025	0.92	0.92	0.85	0.85	0.85	-7.61%	108,928
Apr 25, 2025	0.97	0.97	0.92	0.92	0.92	-4.17%	27,200
Apr 24, 2025	0.98	1.00	0.96	0.96	0.96	-2.04%	18,400
Apr 23, 2025	0.98	1.00	0.95	0.98	0.98	4.26%	274,410
Apr 22, 2025	0.95	0.96	0.94	0.94	0.94	-1.05%	72,500
Apr 21, 2025	0.94	0.98	0.94	0.95	0.95	3.26%	139,238
Apr 17, 2025	0.92	0.97	0.92	0.92	0.92	2.22%	49,514
Apr 16, 2025	0.92	0.95	0.90	0.90	0.90	-2.17%	32,600
Apr 15, 2025	0.91	0.94	0.91	0.92	0.92	-3.16%	27,100
Apr 14, 2025	0.96	0.97	0.94	0.95	0.95	-	45,600
Apr 11, 2025	0.93	0.95	0.93	0.95	0.95	6.74%	23,010
Apr 10, 2025	0.91	0.91	0.89	0.89	0.89	-4.30%	13,000
Apr 9, 2025	0.93	0.97	0.90	0.93	0.93	-	110,100
Apr 8, 2025	0.94	0.94	0.92	0.93	0.93	5.68%	5,600
Apr 7, 2025	0.90	0.90	0.85	0.88	0.88	-2.22%	29,500
Apr 4, 2025	0.90	0.90	0.85	0.90	0.90	-1.10%	20,020
Apr 3, 2025	0.86	0.91	0.85	0.91	0.91	7.06%	81,825
Apr 2, 2025	0.93	0.93	0.85	0.85	0.85	-9.57%	45,400
Apr 1, 2025	0.93	0.94	0.93	0.94	0.94	1.08%	7,100
Mar 31, 2025	0.94	0.99	0.93	0.93	0.93	-2.11%	41,000
Mar 28, 2025	0.98	0.98	0.95	0.95	0.95	-2.06%	40,525
Mar 27, 2025	0.98	1.00	0.96	0.97	0.97	6.59%	136,240
Mar 26, 2025	0.99	0.99	0.91	0.91	0.91	-4.21%	103,433
Mar 25, 2025	0.98	0.98	0.95	0.95	0.95	-1.04%	25,700
Mar 24, 2025	0.92	0.97	0.92	0.96	0.96	5.49%	57,043
Mar 21, 2025	0.94	0.94	0.91	0.91	0.91	-2.15%	30,800
Mar 20, 2025	0.96	0.97	0.93	0.93	0.93	-3.12%	38,046
Mar 19, 2025	0.97	0.97	0.95	0.96	0.96	-	26,726
Mar 18, 2025	0.98	0.98	0.96	0.96	0.96	-2.04%	21,900
Mar 17, 2025	0.97	1.00	0.95	0.98	0.98	1.03%	38,500
Mar 14, 2025	1.01	1.01	0.95	0.97	0.97	-3.96%	46,100
Mar 13, 2025	1.01	1.01	0.97	1.01	1.01	-	42,038
Mar 12, 2025	0.98	1.01	0.98	1.01	1.01	5.21%	35,500
Mar 11, 2025	0.90	1.00	0.90	0.96	0.96	4.35%	83,400
Mar 10, 2025	0.89	0.93	0.89	0.92	0.92	3.37%	96,500
Mar 7, 2025	0.94	0.94	0.89	0.89	0.89	-4.30%	48,700
Mar 6, 2025	0.93	0.93	0.93	0.93	0.93	-	2,106
Mar 5, 2025	0.92	0.94	0.90	0.93	0.93	1.09%	29,400
Mar 4, 2025	0.90	0.92	0.81	0.92	0.92	-1.08%	77,037
Mar 3, 2025	0.94	0.98	0.93	0.93	0.93	-5.10%	54,531