Graphex (GRFX) went public on November 12, 2020, when it opened at a split-adjusted price of $0.0007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $1.1000 | $1.7250 | $0.9000 | $1.0700 | 708,880 |
February 2025 | $1.2000 | $1.4150 | $1.1050 | $1.1350 | 287,780 |
January 2025 | $1.4400 | $2.4850 | $1.1750 | $1.2400 | 4,133,700 |
December 2024 | $1.0000 | $2.7500 | $0.9000 | $1.3750 | 3,735,180 |
November 2024 | $1.1800 | $1.2500 | $0.8300 | $0.9950 | 267,400 |
October 2024 | $0.9700 | $1.7350 | $0.8750 | $1.1800 | 2,321,920 |
September 2024 | $1.2000 | $1.2000 | $0.7050 | $1.0000 | 332,140 |
August 2024 | $1.4000 | $1.5950 | $0.9450 | $1.1950 | 265,120 |
July 2024 | $1.8000 | $1.9550 | $1.2500 | $1.4000 | 138,980 |
June 2024 | $1.9300 | $1.9300 | $1.5750 | $1.7850 | 104,460 |
May 2024 | $1.1500 | $2.6250 | $1.1000 | $1.8400 | 4,798,140 |
April 2024 | $1.6000 | $2.0900 | $1.0000 | $1.1200 | 1,271,940 |
March 2024 | $1.9000 | $2.2000 | $1.5550 | $1.5550 | 210,540 |
February 2024 | $2.7850 | $3.0000 | $1.7550 | $1.9600 | 235,420 |
January 2024 | $4.4500 | $4.9500 | $2.4500 | $2.7000 | 398,280 |
December 2023 | $5.4500 | $6.1000 | $4.3500 | $4.3500 | 374,620 |
November 2023 | $6.2000 | $6.3000 | $5.1000 | $5.3000 | 151,680 |
October 2023 | $5.5500 | $7.2150 | $5.0000 | $6.5000 | 349,720 |
September 2023 | $6.2000 | $7.0000 | $5.5000 | $5.6800 | 315,600 |
August 2023 | $5.8500 | $8.3000 | $5.6000 | $6.1700 | 719,020 |
July 2023 | $7.0000 | $7.1450 | $5.5500 | $6.0000 | 113,840 |
June 2023 | $5.5000 | $9.7000 | $5.1000 | $7.0500 | 368,540 |
May 2023 | $5.1500 | $7.2500 | $5.1000 | $5.6000 | 125,460 |
April 2023 | $6.6500 | $7.8000 | $5.0000 | $5.2500 | 112,160 |
March 2023 | $9.2000 | $9.4500 | $5.9000 | $6.8500 | 133,060 |
