Grafenia(GB:SFT)
GBXÂ 16.25-0.25 (-1.52%)
GB:SFT
Grafenia historical prices
GBXÂ 16.25
At close:-0.25 (-1.52%)
Want to see GB:SFT full AI Analyst Report?
Grafenia (SFT) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | -1.52% | 48,131 | 0.06 |
| Nov 12, 2026 | 16.75 | 17.00 | 16.00 | 16.50 | 16.50 | -2.94% | 495,049 | 0.62 |
| Nov 11, 2026 | 17.25 | 17.50 | 16.50 | 17.00 | 17.00 | -1.16% | 363,275 | 0.45 |
| Nov 10, 2026 | 17.25 | 17.50 | 17.00 | 17.20 | 17.20 | -0.29% | 172,067 | 0.22 |
| Nov 09, 2026 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 0.00% | 1,650 | 0.00 |
| Nov 06, 2026 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 0.00% | 40,450 | 0.05 |
| Nov 05, 2026 | 17.25 | 17.50 | 17.22 | 17.25 | 17.25 | -1.43% | 42,953 | 0.05 |
| Nov 04, 2026 | 17.25 | 17.50 | 17.00 | 17.50 | 17.50 | 0.00% | 216,284 | 0.25 |
| Nov 03, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 0.00% | 181,340 | 0.21 |
| Nov 02, 2026 | 17.50 | 18.00 | 17.30 | 17.50 | 17.50 | -2.23% | 34,793 | 0.04 |
| Oct 30, 2026 | 18.25 | 18.50 | 17.28 | 17.90 | 17.90 | -0.56% | 408,205 | 0.47 |
| Oct 29, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 265,544 | 0.31 |
| Oct 28, 2026 | 19.00 | 19.50 | 18.50 | 18.50 | 18.50 | 0.00% | 194,843 | 0.23 |
| Oct 27, 2026 | 19.00 | 19.50 | 18.50 | 18.50 | 18.50 | -1.07% | 235,191 | 0.27 |
| Oct 26, 2026 | 18.75 | 19.50 | 18.50 | 18.70 | 18.70 | +3.89% | 207,809 | 0.24 |
| Oct 23, 2026 | 18.60 | 19.00 | 18.00 | 18.00 | 18.00 | -3.23% | 60,223 | 0.07 |
| Oct 22, 2026 | 18.60 | 19.00 | 18.00 | 18.60 | 18.60 | 0.00% | 103,290 | 0.12 |
| Oct 21, 2026 | 18.60 | 19.00 | 18.00 | 18.60 | 18.60 | +3.33% | 116,773 | 0.13 |
| Oct 20, 2026 | 18.60 | 18.20 | 18.00 | 18.00 | 18.00 | -3.23% | 175,606 | 0.20 |
| Oct 19, 2026 | 18.60 | 19.00 | 18.20 | 18.60 | 18.60 | 0.00% | 25,031 | 0.03 |
| Oct 16, 2026 | 18.60 | 19.00 | 18.20 | 18.60 | 18.60 | +3.33% | 128,240 | 0.14 |
| Oct 15, 2026 | 18.60 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | 102,895 | 0.12 |
| Oct 14, 2026 | 18.60 | 19.00 | 18.00 | 18.60 | 18.60 | +3.33% | 258,200 | 0.29 |
| Oct 13, 2026 | 18.60 | 19.00 | 18.00 | 18.00 | 18.00 | 0.00% | 39,978 | 0.04 |
| Oct 12, 2026 | 18.50 | 19.00 | 18.00 | 18.00 | 18.00 | 0.00% | 216,385 | 0.24 |
| Oct 09, 2026 | 18.50 | 19.00 | 18.00 | 18.00 | 18.00 | 0.00% | 194,593 | 0.22 |
| Oct 08, 2026 | 18.50 | 19.00 | 18.00 | 18.00 | 18.00 | -1.10% | 423,394 | 0.47 |
| Oct 07, 2026 | 18.50 | 19.00 | 18.00 | 18.20 | 18.20 | -0.27% | 31,153 | 0.03 |
| Oct 06, 2026 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | -2.93% | 185,974 | 0.21 |
| Oct 05, 2026 | 18.50 | 19.00 | 18.00 | 18.80 | 18.80 | +2.17% | 220,613 | 0.25 |
| Oct 02, 2026 | 18.50 | 19.00 | 18.00 | 18.40 | 18.40 | +0.82% | 91,690 | 0.10 |
| Oct 01, 2026 | 18.75 | 19.00 | 18.00 | 18.25 | 18.25 | -2.41% | 332,804 | 0.37 |
| Sep 30, 2026 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | -1.58% | 175,493 | 0.20 |
| Sep 29, 2026 | 19.25 | 19.50 | 19.00 | 19.00 | 19.00 | -1.30% | 460,367 | 0.52 |
| Sep 28, 2026 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 0.00% | 115,341 | 0.13 |
| Sep 25, 2026 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | +0.26% | 5,585 | 0.01 |
| Sep 24, 2026 | 19.25 | 19.50 | 19.00 | 19.20 | 19.20 | -0.52% | 80,895 | 0.09 |
| Sep 23, 2026 | 19.25 | 19.50 | 19.00 | 19.30 | 19.30 | -0.52% | 569,775 | 0.65 |
| Sep 22, 2026 | 19.25 | 19.42 | 19.33 | 19.40 | 19.40 | +0.78% | 219,000 | 0.25 |
| Sep 21, 2026 | 19.25 | 19.60 | 19.00 | 19.25 | 19.25 | +1.32% | 3,372 | 0.00 |
| Sep 18, 2026 | 19.25 | 19.50 | 19.00 | 19.00 | 19.00 | 0.00% | 102,454 | 0.11 |
| Sep 17, 2026 | 19.25 | 19.50 | 19.00 | 19.00 | 19.00 | -5.00% | 2,273,339 | 2.64 |
| Sep 16, 2026 | 19.75 | 20.00 | 19.00 | 20.00 | 20.00 | +2.56% | 255,397 | 0.30 |
| Sep 15, 2026 | 19.75 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 349,921 | 0.41 |
| Sep 14, 2026 | 19.75 | 21.00 | 19.50 | 20.00 | 20.00 | +1.27% | 1,057,832 | 1.26 |
| Sep 11, 2026 | 18.50 | 19.50 | 18.50 | 19.75 | 19.75 | +6.76% | 466,049 | 0.56 |
| Sep 10, 2026 | 18.25 | 19.00 | 18.00 | 18.50 | 18.50 | +4.23% | 677,102 | 0.81 |
| Sep 09, 2026 | 17.50 | 18.50 | 17.00 | 17.75 | 17.75 | +1.43% | 12,965,329 | 20.44 |
| Sep 08, 2026 | 16.50 | 17.50 | 16.60 | 17.50 | 17.50 | +6.06% | 445,836 | 0.71 |
| Sep 07, 2026 | 16.00 | 17.00 | 16.08 | 16.50 | 16.50 | +3.13% | 5,121,769 | 9.30 |
