Graphite One (2JCA) Historical Prices

3 Followers

Time Period

Events

DE:2JCA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	0.45	0.47	0.45	0.47	0.47	+3.76%	2,164	0.83
Nov 03, 2026	0.47	0.47	0.45	0.45	0.45	-4.44%	350	0.11
Nov 02, 2026	0.47	0.47	0.47	0.47	0.47	-8.86%	0	0.00
Oct 30, 2026	0.52	0.52	0.52	0.52	0.52	+9.26%	1,200	0.39
Oct 29, 2026	0.48	0.48	0.48	0.48	0.48	+1.28%	1,200	0.39
Oct 28, 2026	0.47	0.48	0.47	0.47	0.47	+0.00%	3,110	1.02
Oct 27, 2026	0.47	0.47	0.47	0.47	0.47	-2.29%	0	0.00
Oct 26, 2026	0.48	0.48	0.48	0.48	0.48	+3.23%	1,000	0.33
Oct 23, 2026	0.47	0.47	0.47	0.47	0.47	-3.73%	0	0.00
Oct 22, 2026	0.50	0.51	0.48	0.48	0.48	-3.21%	1,700	0.56
Oct 21, 2026	0.49	0.50	0.49	0.50	0.50	+3.74%	1,000	0.33
Oct 20, 2026	0.48	0.48	0.48	0.48	0.48	+4.11%	0	0.00
Oct 19, 2026	0.46	0.46	0.46	0.46	0.46	-5.71%	600	0.19
Oct 16, 2026	0.49	0.51	0.49	0.49	0.49	+0.00%	2,558	0.80
Oct 15, 2026	0.49	0.49	0.49	0.49	0.49	-1.41%	2,112	0.65
Oct 14, 2026	0.50	0.50	0.50	0.50	0.50	-1.39%	0	0.00
Oct 13, 2026	0.50	0.50	0.50	0.50	0.50	+0.80%	0	0.00
Oct 12, 2026	0.51	0.52	0.50	0.50	0.50	-6.19%	9,496	2.78
Oct 09, 2026	0.53	0.53	0.53	0.53	0.53	+0.00%	1,000	0.19
Oct 08, 2026	0.53	0.53	0.53	0.53	0.53	-1.66%	0	0.00
Oct 07, 2026	0.53	0.54	0.53	0.54	0.54	+0.74%	3,700	0.61
Oct 06, 2026	0.54	0.54	0.54	0.54	0.54	+0.00%	0	0.00
Oct 05, 2026	0.54	0.54	0.54	0.54	0.54	+1.32%	0	0.00
Oct 02, 2026	0.53	0.53	0.53	0.53	0.53	+2.51%	0	0.00
Oct 01, 2026	0.52	0.52	0.52	0.52	0.52	-3.54%	0	0.00
Sep 30, 2026	0.54	0.55	0.54	0.54	0.54	-0.56%	8,200	1.23
Sep 29, 2026	0.54	0.54	0.54	0.54	0.54	-7.69%	0	0.00
Sep 28, 2026	0.58	0.59	0.58	0.59	0.59	-1.02%	950	0.14
Sep 25, 2026	0.58	0.59	0.58	0.59	0.59	+3.32%	550	0.08
Sep 24, 2026	0.57	0.57	0.57	0.57	0.57	+4.76%	0	0.00
Sep 23, 2026	0.55	0.55	0.55	0.55	0.55	-4.55%	0	0.00
Sep 22, 2026	0.58	0.58	0.55	0.57	0.57	+6.52%	4,355	0.62
Sep 21, 2026	0.54	0.54	0.54	0.54	0.54	-6.45%	0	0.00
Sep 18, 2026	0.55	0.57	0.55	0.57	0.57	+6.10%	500	0.07
Sep 17, 2026	0.53	0.54	0.53	0.54	0.54	+2.85%	500	0.07
Sep 16, 2026	0.53	0.53	0.53	0.53	0.53	-4.36%	0	0.00
Sep 15, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	3,500	0.48
Sep 14, 2026	0.56	0.56	0.56	0.56	0.56	-5.29%	0	0.00
Sep 11, 2026	0.59	0.60	0.59	0.59	0.59	-4.25%	24,830	3.59
Sep 10, 2026	0.62	0.62	0.61	0.61	0.61	-3.77%	1,700	0.25
Sep 09, 2026	0.61	0.64	0.61	0.64	0.64	+1.76%	1,900	0.27
Sep 08, 2026	0.62	0.63	0.61	0.63	0.63	+2.80%	4,216	0.60
Sep 07, 2026	0.59	0.61	0.59	0.61	0.61	-2.25%	3,435	0.48
Sep 04, 2026	0.62	0.62	0.62	0.62	0.62	+0.65%	0	0.00
Sep 03, 2026	0.62	0.64	0.60	0.62	0.62	-1.12%	19,860	2.80
Sep 02, 2026	0.63	0.63	0.61	0.63	0.63	-2.04%	3,020	0.42
Sep 01, 2026	0.64	0.64	0.64	0.64	0.64	-0.93%	0	0.00
Aug 31, 2026	0.64	0.64	0.64	0.64	0.64	-1.38%	638	0.09
Aug 28, 2026	0.63	0.65	0.63	0.65	0.65	-1.80%	100	0.01
Aug 27, 2026	0.65	0.67	0.65	0.67	0.67	+2.15%	2,200	0.28

Graphite One historical prices

Graphite One (2JCA) Historical Prices

Become an Expert with TipRanks Premium