Stockscreener 앱 받기
0.77
9.38%
-0.0797
시간 외 거래:
.78
0.01
+1.30%
Graphite One Inc 주식 (GPHOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $0.81 | $0.77 | $0.04 | 215,473.0 | -9.38% |
| 2026-05-29 | $0.87 | $0.83 | $0.04 | 176,509.0 | -1.17% |
| 2026-05-28 | $0.8798 | $0.8302 | $0.0496 | 243,086.0 | +1.15% |
| 2026-05-27 | $0.8778 | $0.811 | $0.0668 | 226,221.0 | +2.41% |
| 2026-05-26 | $0.90 | $0.8111 | $0.0889 | 273,603.0 | -2.41% |
| 2026-05-22 | $0.9199 | $0.8363 | $0.0836 | 151,195.0 | -2.45% |
| 2026-05-21 | $0.888 | $0.845 | $0.043 | 160,070.0 | +0.23% |
| 2026-05-20 | $0.88 | $0.8351 | $0.0449 | 287,865.0 | +3.74% |
| 2026-05-19 | $0.86 | $0.8134 | $0.0466 | 161,384.0 | +0.08% |
| 2026-05-18 | $0.8799 | $0.813 | $0.0669 | 99,996.0 | +1.45% |
| 2026-05-15 | $0.8685 | $0.8081 | $0.0604 | 119,279.0 | -2.85% |
| 2026-05-14 | $0.8649 | $0.8001 | $0.0648 | 116,942.0 | +0.45% |
| 2026-05-13 | $0.878 | $0.8301 | $0.0479 | 289,651.0 | -1.59% |
| 2026-05-12 | $0.8961 | $0.8001 | $0.096 | 165,048.0 | -0.01% |
| 2026-05-11 | $0.90 | $0.8219 | $0.0781 | 181,893.0 | +0.76% |
| 2026-05-08 | $0.88 | $0.8319 | $0.0481 | 315,708.0 | +0.41% |
Graphite One Inc 주식 (GPHOF) 연도별 가격 이력
이 심층 분석에서는 Graphite One Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPHOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Graphite One Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Graphite One Inc 주식 (GPHOF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.81 | $0.77 | $0.04 | 215,473.0 | -9.38% |
| 2026-05 | $0.99 | $0.8001 | $0.1899 | 3,911,127.0 | -6.49% |
| 2026-04 | $0.9999 | $0.7701 | $0.2298 | 4,175,151.0 | +4.01% |
| 2026-03 | $0.9838 | $0.745 | $0.2388 | 4,084,822.0 | -13.32% |
| 2026-02 | $1.73 | $0.95 | $0.775 | 6,606,275.0 | -38.31% |
| 2026-01 | $1.93 | $1.33 | $0.60 | 8,202,040.0 | +15.89% |
Graphite One Inc 주식 (GPHOF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.56 | $0.99 | $0.5717 | 7,076,065.0 | +15.38% |
| 2025-11 | $1.32 | $0.72 | $0.60 | 13,392,179.0 | +33.00% |
| 2025-10 | $1.64 | $0.662 | $0.978 | 29,038,707.0 | +23.90% |
| 2025-09 | $0.77 | $0.4886 | $0.2814 | 8,256,757.0 | +33.21% |
| 2025-08 | $0.86 | $0.516 | $0.344 | 4,451,051.0 | -16.84% |
| 2025-07 | $0.84 | $0.4707 | $0.3693 | 5,467,985.0 | +23.49% |
| 2025-06 | $0.72 | $0.50 | $0.22 | 1,996,510.0 | -13.17% |
| 2025-05 | $0.7245 | $0.5468 | $0.1777 | 1,354,020.0 | -1.65% |
| 2025-04 | $0.72 | $0.585 | $0.135 | 1,164,393.0 | -7.53% |
| 2025-03 | $0.7245 | $0.5985 | $0.126 | 744,624.0 | -1.91% |
| 2025-02 | $0.72 | $0.60 | $0.12 | 1,333,154.0 | -3.90% |
| 2025-01 | $0.71 | $0.432 | $0.278 | 1,422,116.0 | +47.40% |
Graphite One Inc 주식 (GPHOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.619 | $0.4332 | $0.1858 | 2,269,014.0 | -22.80% |
| 2024-11 | $0.6388 | $0.49 | $0.1488 | 1,001,004.0 | +0.98% |
| 2024-10 | $0.713 | $0.52 | $0.193 | 748,401.0 | +10.54% |
| 2024-09 | $0.5985 | $0.5001 | $0.0984 | 429,025.0 | -2.61% |
| 2024-08 | $0.7535 | $0.5001 | $0.2534 | 841,579.0 | -20.34% |
| 2024-07 | $0.859 | $0.4354 | $0.4236 | 1,075,063.0 | +42.94% |
| 2024-06 | $0.65 | $0.452 | $0.198 | 478,106.0 | -21.76% |
| 2024-05 | $0.69 | $0.461 | $0.229 | 857,542.0 | +25.57% |
| 2024-04 | $0.63 | $0.4973 | $0.1327 | 1,067,000.0 | -18.64% |
| 2024-03 | $0.7035 | $0.554 | $0.1495 | 966,621.0 | +3.41% |
| 2024-02 | $0.78 | $0.5618 | $0.2182 | 1,137,691.0 | -20.39% |
| 2024-01 | $0.823 | $0.56 | $0.263 | 1,546,950.0 | +23.07% |
0.27%
0.34%
자본화:
|
볼륨(24시간):