Graf Global Corp.GRAFNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 874 |
| 3/2/2026 | $10.71 | $10.73 | $10.71 | $10.73 | 900 |
| 2/27/2026 | $10.67 | $10.76 | $10.66 | $10.68 | 15,036 |
| 2/26/2026 | $11.31 | $11.70 | $10.69 | $10.69 | 11,000 |
| 2/25/2026 | $10.66 | $11.65 | $10.66 | $10.72 | 6,821 |
| 2/24/2026 | $11.71 | $11.71 | $10.66 | $10.68 | 71,131 |
| 2/23/2026 | $10.70 | $10.70 | $10.70 | $10.70 | 900 |
| 2/20/2026 | $10.66 | $11.71 | $10.66 | $10.73 | 8,529 |
| 2/19/2026 | $10.68 | $10.68 | $10.68 | $10.68 | 1,500 |
| 2/18/2026 | $10.66 | $11.71 | $10.66 | $10.67 | 10,200 |
| 2/17/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 3 |
| 2/13/2026 | $10.73 | $10.75 | $10.73 | $10.75 | 717 |
| 2/12/2026 | $10.76 | $10.76 | $10.70 | $10.70 | 800 |
| 2/11/2026 | $10.72 | $10.75 | $10.66 | $10.66 | 1,500 |
| 2/10/2026 | $10.67 | $10.72 | $10.65 | $10.68 | 6,544 |
| 2/9/2026 | $10.74 | $10.75 | $10.70 | $10.70 | 1,724 |
| 2/6/2026 | $10.66 | $10.70 | $10.66 | $10.69 | 4,031 |
| 2/5/2026 | $10.74 | $10.74 | $10.65 | $10.66 | 8,000 |
| 2/4/2026 | $10.66 | $10.70 | $10.65 | $10.65 | 3,304 |
| 2/3/2026 | $10.72 | $10.72 | $10.72 | $10.72 | 14 |
| 2/2/2026 | $10.74 | $10.74 | $10.72 | $10.72 | 16,621 |
| 1/30/2026 | $10.74 | $10.74 | $10.71 | $10.72 | 5,649 |
| 1/29/2026 | $10.72 | $10.74 | $10.71 | $10.74 | 47,800 |
| 1/28/2026 | $11.83 | $11.83 | $10.65 | $10.75 | 42,040 |
| 1/27/2026 | $10.76 | $11.56 | $10.66 | $10.75 | 766,638 |
| 1/26/2026 | $10.66 | $10.75 | $10.66 | $10.70 | 5,600 |
| 1/23/2026 | $10.70 | $10.76 | $10.65 | $10.65 | 714,200 |
| 1/22/2026 | $10.66 | $11.06 | $10.66 | $10.70 | 281,846 |
| 1/21/2026 | $10.71 | $10.72 | $10.69 | $10.71 | 34,300 |
| 1/20/2026 | $10.68 | $10.72 | $10.68 | $10.71 | 10,200 |
| 1/16/2026 | $11.00 | $11.00 | $10.66 | $10.69 | 18,100 |
| 1/15/2026 | $10.73 | $11.75 | $10.71 | $10.71 | 14,400 |
| 1/14/2026 | $10.75 | $10.76 | $10.72 | $10.73 | 9,900 |
| 1/13/2026 | $10.70 | $10.73 | $10.70 | $10.73 | 6,300 |
| 1/12/2026 | $10.75 | $10.75 | $10.71 | $10.73 | 10,900 |
| 1/9/2026 | $10.68 | $10.70 | $10.65 | $10.70 | 1,900 |
| 1/8/2026 | $11.71 | $11.71 | $10.66 | $10.76 | 4,647 |
| 1/7/2026 | $10.71 | $10.71 | $10.70 | $10.71 | 920 |
| 1/6/2026 | $10.68 | $10.76 | $10.68 | $10.70 | 6,800 |
| 1/5/2026 | $11.49 | $11.73 | $10.67 | $10.75 | 17,102 |
| 1/2/2026 | $10.65 | $11.72 | $10.65 | $10.66 | 20,529 |
| 12/31/2025 | $10.72 | $11.85 | $10.72 | $10.76 | 14,845 |
| 12/30/2025 | $11.66 | $11.66 | $10.72 | $10.73 | 5,900 |
| 12/29/2025 | $10.70 | $10.71 | $10.69 | $10.69 | 4,722 |
| 12/26/2025 | $11.71 | $11.80 | $10.66 | $10.72 | 10,500 |
| 12/24/2025 | $10.67 | $10.74 | $10.66 | $10.73 | 1,700 |
| 12/23/2025 | $11.37 | $11.77 | $10.69 | $10.74 | 2,300 |
| 12/22/2025 | $11.64 | $11.64 | $10.68 | $10.72 | 19,815 |
| 12/19/2025 | $10.72 | $10.73 | $10.71 | $10.72 | 38,700 |
| 12/18/2025 | $10.71 | $10.71 | $10.71 | $10.71 | 28,900 |
| 12/17/2025 | $10.71 | $10.72 | $10.71 | $10.72 | 400 |
| 12/16/2025 | $10.68 | $10.74 | $10.68 | $10.71 | 1,902 |
| 12/15/2025 | $11.03 | $11.72 | $10.78 | $10.85 | 2,742 |
| 12/12/2025 | $10.71 | $10.71 | $10.71 | $10.71 | 23,408 |
| 12/11/2025 | $10.71 | $10.71 | $10.68 | $10.68 | 211 |
| 12/10/2025 | $10.71 | $10.71 | $10.66 | $10.71 | 13,200 |
| 12/9/2025 | $10.69 | $10.71 | $10.69 | $10.71 | 400 |
| 12/8/2025 | $10.70 | $10.71 | $10.70 | $10.71 | 1,146 |
| 12/5/2025 | $10.70 | $10.70 | $10.69 | $10.70 | 19,633 |
| 12/4/2025 | $10.68 | $10.68 | $10.68 | $10.68 | 99,665 |