GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.295
-0.115 (-8.16%)
Dec 19, 2025, 2:28 PM EST - Market open
GCT Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.41 | 1.41 | 1.29 | 1.31 | - | -7.09% | 199,963 |
| Dec 18, 2025 | 1.37 | 1.42 | 1.33 | 1.41 | 1.41 | 3.68% | 280,044 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.29 | 1.36 | 1.36 | -2.86% | 201,236 |
| Dec 16, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | -2.10% | 71,124 |
| Dec 15, 2025 | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -1.38% | 96,731 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -2.68% | 169,230 |
| Dec 11, 2025 | 1.43 | 1.49 | 1.40 | 1.49 | 1.49 | 4.93% | 159,126 |
| Dec 10, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 78,956 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 73,196 |
| Dec 8, 2025 | 1.47 | 1.47 | 1.37 | 1.42 | 1.42 | - | 88,067 |
| Dec 5, 2025 | 1.46 | 1.48 | 1.38 | 1.42 | 1.42 | -2.07% | 149,672 |
| Dec 4, 2025 | 1.38 | 1.46 | 1.38 | 1.45 | 1.45 | 2.11% | 85,027 |
| Dec 3, 2025 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 3.65% | 106,945 |
| Dec 2, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 63,778 |
| Dec 1, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 2.27% | 74,208 |
| Nov 28, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | - | 93,130 |
| Nov 26, 2025 | 1.32 | 1.36 | 1.32 | 1.32 | 1.32 | 0.76% | 89,354 |
| Nov 25, 2025 | 1.42 | 1.42 | 1.28 | 1.31 | 1.31 | -2.96% | 166,112 |
| Nov 24, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 62,271 |
| Nov 21, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -2.24% | 242,331 |
| Nov 20, 2025 | 1.39 | 1.39 | 1.28 | 1.34 | 1.34 | -1.47% | 204,787 |
| Nov 19, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 87,268 |
| Nov 18, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 1.49% | 54,184 |
| Nov 17, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | - | 198,271 |
| Nov 14, 2025 | 1.25 | 1.35 | 1.24 | 1.34 | 1.34 | 5.51% | 145,171 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.26 | 1.27 | 1.27 | -12.41% | 548,770 |
| Nov 12, 2025 | 1.40 | 1.48 | 1.36 | 1.45 | 1.45 | 6.62% | 333,148 |
| Nov 11, 2025 | 1.38 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 135,540 |
| Nov 10, 2025 | 1.41 | 1.42 | 1.32 | 1.35 | 1.35 | -4.26% | 283,378 |
| Nov 7, 2025 | 1.37 | 1.41 | 1.32 | 1.41 | 1.41 | 1.44% | 132,754 |
| Nov 6, 2025 | 1.33 | 1.39 | 1.31 | 1.39 | 1.39 | 4.51% | 223,936 |
| Nov 5, 2025 | 1.34 | 1.39 | 1.33 | 1.33 | 1.33 | -0.75% | 165,542 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.32 | 1.34 | 1.34 | -6.29% | 343,853 |
| Nov 3, 2025 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 263,376 |
| Oct 31, 2025 | 1.49 | 1.53 | 1.38 | 1.45 | 1.45 | -9.38% | 751,154 |
| Oct 30, 2025 | 1.44 | 1.75 | 1.43 | 1.60 | 1.60 | 11.11% | 2,830,298 |
| Oct 29, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 150,459 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 76,255 |
| Oct 27, 2025 | 1.47 | 1.47 | 1.39 | 1.45 | 1.45 | -1.36% | 233,695 |
| Oct 24, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 2.80% | 239,170 |
| Oct 23, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 84,254 |
| Oct 22, 2025 | 1.46 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 153,535 |
| Oct 21, 2025 | 1.42 | 1.51 | 1.42 | 1.48 | 1.48 | 4.23% | 197,049 |
| Oct 20, 2025 | 1.40 | 1.44 | 1.36 | 1.42 | 1.42 | -2.07% | 487,417 |
| Oct 17, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | - | 98,560 |
| Oct 16, 2025 | 1.50 | 1.52 | 1.43 | 1.45 | 1.45 | -2.68% | 238,806 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.42 | 1.49 | 1.49 | -2.61% | 327,577 |
| Oct 14, 2025 | 1.48 | 1.55 | 1.44 | 1.53 | 1.53 | 4.08% | 210,871 |
| Oct 13, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.52% | 200,806 |
| Oct 10, 2025 | 1.53 | 1.54 | 1.41 | 1.42 | 1.42 | -5.96% | 242,961 |