MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
EAF — GrafTech International Ltd.
NYSEGrafTech International Ltd.
$9.07
+0.80(+9.67%)
- O
- 8.21
- H
- 9.12
- L
- 7.75
- V
- 576.68K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.07
Period Return+62.84%
Period High$20.32
Period Low$4.92
Avg Daily Volume327.0K
Total Trading Days365
EAF — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.21 | $9.12 | $7.75 | $9.07 | +$0.80 | +9.67% | 576,680 | $8.59 | $7.75 $9.12 |
| Sep 30, 2026 | $8.50 | $8.90 | $8.25 | $8.27 | $-0.28 | -3.27% | 469,070 | $8.50 | $8.25 $8.90 |
| Sep 29, 2026 | $10.03 | $10.07 | $8.48 | $8.55 | $-1.41 | -14.16% | 1,328,287 | $9.03 | $8.48 $10.07 |
| Sep 28, 2026 | $10.78 | $11.03 | $9.94 | $9.96 | $-1.13 | -10.19% | 733,416 | $10.26 | $9.94 $11.03 |
| Sep 25, 2026 | $10.68 | $11.15 | $10.52 | $11.09 | +$0.52 | +4.92% | 650,499 | $10.96 | $10.52 $11.15 |
| Sep 24, 2026 | $11.15 | $11.73 | $10.36 | $10.57 | $-0.79 | -6.95% | 654,738 | $10.82 | $10.36 $11.73 |
| Sep 23, 2026 | $11.02 | $11.89 | $10.92 | $11.36 | +$0.15 | +1.34% | 956,388 | $11.43 | $10.92 $11.89 |
| Sep 22, 2026 | $9.50 | $11.31 | $9.39 | $11.21 | +$1.85 | +19.76% | 1,259,795 | $10.76 | $9.39 $11.31 |
| Sep 21, 2026 | $8.34 | $9.74 | $8.06 | $9.36 | +$1.14 | +13.87% | 960,323 | $9.04 | $8.06 $9.74 |
| Sep 18, 2026 | $8.06 | $8.25 | $7.31 | $8.22 | +$0.22 | +2.75% | 1,505,359 | $8.04 | $7.31 $8.25 |
| Sep 17, 2026 | $8.36 | $8.96 | $7.71 | $8.00 | $-0.11 | -1.36% | 871,670 | $8.06 | $7.71 $8.96 |
| Sep 16, 2026 | $7.12 | $8.38 | $7.12 | $8.11 | +$0.98 | +13.74% | 1,128,584 | $8.07 | $7.12 $8.38 |
| Sep 15, 2026 | $6.68 | $7.25 | $6.42 | $7.13 | +$0.47 | +7.06% | 476,864 | $6.92 | $6.42 $7.25 |
| Sep 14, 2026 | $6.37 | $6.70 | $6.19 | $6.66 | +$0.08 | +1.22% | 381,171 | $6.52 | $6.19 $6.70 |
| Sep 11, 2026 | $6.22 | $6.71 | $6.10 | $6.58 | +$0.42 | +6.82% | 320,802 | $6.44 | $6.10 $6.71 |
| Sep 10, 2026 | $6.15 | $6.70 | $6.05 | $6.16 | $-0.01 | -0.16% | 420,202 | $6.27 | $6.05 $6.70 |
| Sep 9, 2026 | $6.32 | $6.34 | $5.71 | $6.17 | $-0.13 | -2.06% | 949,994 | $6.09 | $5.71 $6.34 |
| Sep 8, 2026 | $7.11 | $7.62 | $6.27 | $6.30 | +$0.10 | +1.61% | 1,381,366 | $7.01 | $6.27 $7.62 |
| Sep 4, 2026 | $6.38 | $6.49 | $6.08 | $6.20 | $-0.10 | -1.59% | 497,319 | $6.21 | $6.08 $6.49 |
| Sep 3, 2026 | $6.72 | $6.92 | $6.26 | $6.30 | $-0.39 | -5.83% | 392,520 | $6.41 | $6.26 $6.92 |
| Sep 2, 2026 | $7.16 | $7.22 | $6.47 | $6.69 | $-0.42 | -5.91% | 542,578 | $6.66 | $6.47 $7.22 |
| Sep 1, 2026 | $7.07 | $7.69 | $6.99 | $7.11 | $-0.09 | -1.25% | 358,891 | $7.34 | $6.99 $7.69 |
| Aug 31, 2026 | $7.40 | $7.58 | $7.16 | $7.20 | $-0.21 | -2.83% | 200,608 | $7.26 | $7.16 $7.58 |
| Aug 28, 2026 | $7.50 | $7.84 | $7.35 | $7.41 | $-0.02 | -0.27% | 195,951 | $7.51 | $7.35 $7.84 |
| Aug 27, 2026 | $7.06 | $7.84 | $6.88 | $7.43 | +$0.44 | +6.29% | 252,478 | $7.58 | $6.88 $7.84 |
| Aug 26, 2026 | $6.70 | $7.28 | $6.70 | $6.99 | +$0.29 | +4.33% | 243,586 | $7.05 | $6.70 $7.28 |
| Aug 25, 2026 | $6.55 | $6.87 | $6.34 | $6.70 | +$0.24 | +3.72% | 239,811 | $6.58 | $6.34 $6.87 |
| Aug 24, 2026 | $6.80 | $6.80 | $6.32 | $6.46 | $-0.37 | -5.42% | 246,790 | $6.45 | $6.32 $6.80 |
| Aug 21, 2026 | $6.72 | $7.08 | $6.72 | $6.83 | +$0.15 | +2.25% | 204,171 | $6.86 | $6.72 $7.08 |
| Aug 20, 2026 | $6.91 | $7.08 | $6.59 | $6.68 | $-0.34 | -4.84% | 230,650 | $6.72 | $6.59 $7.08 |