The highest closing price for Graphex (GRFX) last month was $1.58, on March 20. It was up 8.2% for the month. The latest price is $1.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $0.84 | $1.29 | $0.84 | $1.19 | 52,100 |
March 28 2025 | $1.10 | $1.19 | $1.04 | $1.07 | 22,700 |
March 27 2025 | $1.18 | $1.30 | $1.10 | $1.19 | 61,300 |
March 26 2025 | $1.36 | $1.37 | $0.90 | $1.30 | 164,900 |
March 25 2025 | $1.55 | $1.55 | $1.17 | $1.40 | 49,760 |
March 24 2025 | $1.56 | $1.63 | $1.46 | $1.54 | 28,000 |
March 21 2025 | $1.70 | $1.73 | $1.42 | $1.42 | 23,380 |
March 20 2025 | $1.16 | $1.58 | $1.16 | $1.58 | 139,380 |
March 19 2025 | $1.23 | $1.28 | $1.12 | $1.20 | 40,940 |
March 18 2025 | $1.09 | $1.23 | $1.06 | $1.14 | 42,760 |
March 17 2025 | $1.05 | $1.18 | $1.00 | $1.15 | 30,420 |
March 14 2025 | $1.10 | $1.19 | $1.06 | $1.08 | 5,040 |
March 13 2025 | $0.96 | $1.10 | $0.96 | $1.07 | 13,140 |
March 12 2025 | $1.05 | $1.05 | $1.00 | $1.05 | 2,400 |
March 11 2025 | $1.10 | $1.10 | $1.00 | $1.03 | 5,360 |
March 10 2025 | $1.01 | $1.10 | $0.95 | $1.06 | 4,000 |
March 07 2025 | $1.10 | $1.10 | $1.00 | $1.05 | 5,840 |
March 06 2025 | $1.06 | $1.08 | $1.02 | $1.05 | 3,480 |
March 05 2025 | $1.00 | $1.03 | $0.97 | $1.01 | 7,520 |
March 04 2025 | $1.05 | $1.10 | $0.93 | $0.97 | 51,940 |
March 03 2025 | $1.10 | $1.13 | $1.03 | $1.07 | 6,620 |
Daily pricing data for Graphex dates back to 11/12/2020, and may be incomplete.
