Stockscreener 앱 받기
0.6409
3.80%
-0.0253
Graphite One Inc 주식 (GPHOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $0.6437 | $0.6201 | $0.0236 | 96,985.0 | -3.80% |
| 2025-07-25 | $0.7792 | $0.65 | $0.1292 | 228,180.0 | -0.56% |
| 2025-07-24 | $0.792 | $0.6506 | $0.1414 | 964,513.0 | -18.09% |
| 2025-07-23 | $0.84 | $0.77 | $0.07 | 579,767.0 | +9.07% |
| 2025-07-22 | $0.7881 | $0.74 | $0.0481 | 380,230.0 | +2.21% |
| 2025-07-21 | $0.77 | $0.689 | $0.081 | 551,310.0 | +6.84% |
| 2025-07-18 | $0.698 | $0.63 | $0.068 | 650,165.0 | +10.77% |
| 2025-07-17 | $0.6232 | $0.50 | $0.1232 | 227,625.0 | +20.90% |
| 2025-07-16 | $0.5299 | $0.5011 | $0.0288 | 84,930.0 | +1.44% |
| 2025-07-15 | $0.5274 | $0.4912 | $0.0362 | 154,201.0 | -1.08% |
| 2025-07-14 | $0.5278 | $0.501 | $0.0268 | 78,674.0 | +2.21% |
| 2025-07-11 | $0.5295 | $0.49 | $0.0395 | 114,022.0 | +0.00% |
| 2025-07-10 | $0.517 | $0.49 | $0.027 | 110,842.0 | -0.20% |
| 2025-07-09 | $0.501 | $0.48 | $0.021 | 67,173.0 | +0.40% |
| 2025-07-08 | $0.516 | $0.4707 | $0.0453 | 268,852.0 | -4.27% |
| 2025-07-07 | $0.5398 | $0.4813 | $0.0585 | 183,776.0 | +7.15% |
| 2025-07-03 | $0.52 | $0.4845 | $0.0355 | 40,722.0 | -3.66% |
| 2025-07-02 | $0.5165 | $0.495 | $0.0215 | 188,329.0 | -2.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.84 | $0.4707 | $0.3693 | 5,010,479.0 | +23.49% |
| 2025-06 | $0.72 | $0.50 | $0.22 | 1,996,510.0 | -13.16% |
| 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 | -7.52% |
| 2025-03 | $0.7245 | $0.5985 | $0.126 | 744,624.0 | -1.92% |
| 2025-02 | $0.72 | $0.60 | $0.12 | 1,333,154.0 | -3.90% |
| 2025-01 | $0.71 | $0.432 | $0.278 | 1,439,525.0 | +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 | -22.79% |
| 2024-11 | $0.6388 | $0.49 | $0.1488 | 1,001,004.0 | +0.96% |
| 2024-10 | $0.713 | $0.52 | $0.193 | 748,401.0 | +10.55% |
| 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 | +25.56% |
| 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% |
Graphite One Inc 주식 (GPHOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.7035 | $0.57 | $0.1335 | 1,690,698.0 | -10.44% |
| 2023-11 | $0.787 | $0.67 | $0.117 | 814,731.0 | -9.83% |
| 2023-10 | $0.93 | $0.71 | $0.22 | 1,411,233.0 | -7.61% |
| 2023-09 | $1.00 | $0.7801 | $0.2199 | 812,730.0 | -13.63% |
| 2023-08 | $1.06 | $0.808 | $0.252 | 1,587,516.0 | -8.50% |
| 2023-07 | $1.30 | $0.8751 | $0.4249 | 2,535,881.0 | +15.80% |
| 2023-06 | $1.08 | $0.817 | $0.263 | 1,352,650.0 | -16.09% |
| 2023-05 | $1.25 | $1.00 | $0.25 | 2,688,706.0 | -7.83% |
| 2023-04 | $1.23 | $1.01 | $0.22 | 1,293,975.0 | +3.60% |
| 2023-03 | $1.45 | $1.00 | $0.45 | 3,496,198.0 | -11.20% |
| 2023-02 | $1.45 | $0.84 | $0.6113 | 5,645,610.0 | +46.20% |
| 2023-01 | $0.92 | $0.702 | $0.218 | 3,102,693.0 | +7.28% |
4.48%
1.31%
자본화:
|
볼륨(24시간):