Graf Acquisition Corp. IV (GFOR-WT) NYSE

0.39

+0.0122(+3.19%)

Updated at September 29, 2023 11:57AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2023	0.21	0.39	0.39	0.4	0.21	10,356
September 28, 2023	0.4	0.38	0.38	0.42	0.29	34,952
September 27, 2023	0.3	0.35	0.35	0.42	0.3	2,575
September 26, 2023	0.45	0.43	0.43	0.45	0.29	6,308
September 25, 2023	0.4	0.39	0.39	0.45	0.31	4,239
September 22, 2023	0.33	0.35	0.35	0.4	0.35	141,884
September 21, 2023	0.29	0.29	0.29	0.29	0.29	200
September 20, 2023	0.3	0.3	0.3	0.3	0.3	500
September 18, 2023	0.45	0.45	0.45	0.45	0.45	100
September 15, 2023	0.3	0.3	0.3	0.3	0.3	650
September 14, 2023	0.3	0.3	0.3	0.31	0.3	687
September 11, 2023	0.45	0.45	0.45	0.45	0.45	107
September 07, 2023	0.4	0.45	0.45	0.45	0.4	692
September 06, 2023	0.3	0.32	0.32	0.44	0.39	290
September 05, 2023	0.44	0.3	0.3	0.36	0.39	290
August 31, 2023	0.44	0.39	0.39	0.44	0.39	290
August 25, 2023	0.45	0.45	0.45	0.45	0.45	50
August 24, 2023	0.45	0.35	0.35	0.35	0.33	102,858
August 23, 2023	0.5	0.3	0.3	0.5	0.5	54
August 21, 2023	0.38	0.29	0.29	0.41	0.24	769
August 18, 2023	0.45	0.39	0.39	0.39	0.34	9,022
August 17, 2023	0.41	0.38	0.38	0.4	0.38	7,383
August 16, 2023	0.36	0.45	0.45	0.53	0.41	2,626
August 15, 2023	0.36	0.36	0.36	0.36	0.36	665
August 11, 2023	0.36	0.36	0.36	0.36	0.36	291
August 09, 2023	0.46	0.4	0.4	0.59	0.4	48,426
August 07, 2023	0.42	0.45	0.45	0.52	0.45	6,628
August 04, 2023	0.42	0.46	0.46	0.59	0.4	9,733
August 03, 2023	0.4	0.44	0.44	0.46	0.44	11,000
August 02, 2023	0.4	0.45	0.45	0.69	0.45	8,140
August 01, 2023	0.4	0.46	0.46	0.54	0.4	3,513
July 28, 2023	0.49	0.4	0.4	0.44	0.4	12,273
July 27, 2023	0.33	0.32	0.32	0.59	0.29	956
July 26, 2023	0.33	0.43	0.43	0.43	0.38	59,930
July 24, 2023	0.65	0.29	0.29	0.38	0.29	197
July 20, 2023	0.16	0.4	0.4	0.55	0.4	27,965
July 19, 2023	0.17	0.37	0.37	0.65	0.34	57,618
July 18, 2023	0.17	0.32	0.32	0.45	0.3	19,597
July 17, 2023	0.17	0.41	0.41	0.41	0.4	33,132
July 14, 2023	0.16	0.48	0.48	0.48	0.48	3,194
July 12, 2023	0.17	0.44	0.44	0.44	0.31	1,407
July 11, 2023	0.16	0.46	0.46	0.62	0.19	29,367
July 10, 2023	0.16	0.34	0.34	0.35	0.3	1,900
July 07, 2023	0.17	0.27	0.27	0.31	0.22	1,210
July 06, 2023	0.17	0.37	0.37	0.45	0.2	28,019
June 14, 2023	0.17	0.2	0.2	0.2	0.17	126,035
June 13, 2023	0.17	0.2	0.2	0.2	0.2	16,600
June 07, 2023	0.16	0.19	0.19	0.19	0.17	13,600