Stockscreener 앱 받기
0.889
3.37%
0.029
시간 외 거래:
.89
0.001
+0.11%
Graphite One Inc 주식 (GPHOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.90 | $0.85 | $0.05 | 118,016.0 | +3.37% |
| 2026-04-01 | $0.90 | $0.844 | $0.056 | 220,549.0 | -1.57% |
| 2026-03-31 | $0.8737 | $0.759 | $0.1147 | 111,055.0 | +8.00% |
| 2026-03-30 | $0.941 | $0.80 | $0.141 | 187,262.0 | -2.58% |
| 2026-03-27 | $0.8379 | $0.764 | $0.0739 | 134,330.0 | +3.80% |
| 2026-03-26 | $0.841 | $0.78 | $0.061 | 242,484.0 | +1.19% |
| 2026-03-25 | $0.824 | $0.765 | $0.059 | 276,271.0 | +0.03% |
| 2026-03-24 | $0.8269 | $0.77 | $0.0569 | 112,014.0 | -2.29% |
| 2026-03-23 | $0.8121 | $0.75 | $0.0621 | 183,110.0 | +5.97% |
| 2026-03-20 | $0.8047 | $0.7501 | $0.0546 | 98,332.0 | -3.39% |
| 2026-03-19 | $0.8135 | $0.75 | $0.0635 | 186,606.0 | -1.24% |
| 2026-03-18 | $0.815 | $0.764 | $0.051 | 283,262.0 | +0.13% |
| 2026-03-17 | $0.895 | $0.7901 | $0.1049 | 231,569.0 | -3.67% |
| 2026-03-16 | $0.8377 | $0.745 | $0.0927 | 336,246.0 | +9.75% |
| 2026-03-13 | $0.8314 | $0.7511 | $0.0803 | 361,910.0 | -7.58% |
| 2026-03-12 | $0.90 | $0.8175 | $0.0825 | 203,200.0 | -8.85% |
| 2026-03-11 | $0.97 | $0.8874 | $0.0826 | 180,184.0 | -2.36% |
| 2026-03-10 | $0.966 | $0.90 | $0.066 | 155,475.0 | +0.58% |
| 2026-03-09 | $0.959 | $0.8996 | $0.0594 | 105,336.0 | +0.12% |
| 2026-03-06 | $0.9299 | $0.8745 | $0.0554 | 265,522.0 | +3.04% |
| 2026-03-05 | $0.9423 | $0.8799 | $0.0624 | 178,476.0 | -3.67% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.90 | $0.844 | $0.056 | 457,495.0 | +1.75% |
| 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):