GCT Semiconductor Holding, Inc. (GCTS)

NYSE: GCTS · Real-Time Price · USD

1.980

+0.050 (2.59%)

At close: Aug 19, 2026, 4:00 PM EDT

2.000

+0.020 (1.01%)

After-hours: Aug 19, 2026, 7:49 PM EDT

GCT Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	2.00	2.05	1.91	1.98	1.98	2.59%	1,521,299
Aug 18, 2026	1.99	2.04	1.92	1.93	1.93	-7.66%	1,889,658
Aug 17, 2026	2.00	2.11	1.98	2.09	2.09	6.09%	1,693,658
Aug 14, 2026	2.15	2.18	1.95	1.97	1.97	-7.94%	4,111,157
Aug 13, 2026	2.17	2.25	2.04	2.14	2.14	-1.38%	1,903,487
Aug 12, 2026	2.20	2.26	2.10	2.17	2.17	6.37%	2,842,883
Aug 11, 2026	2.07	2.17	2.00	2.04	2.04	-16.73%	4,034,199
Aug 10, 2026	2.61	2.69	2.43	2.45	2.45	-3.92%	3,423,404
Aug 7, 2026	2.47	2.61	2.35	2.55	2.55	7.59%	2,990,080
Aug 6, 2026	2.21	2.50	2.17	2.37	2.37	4.41%	3,197,701
Aug 5, 2026	2.28	2.42	2.23	2.27	2.27	1.79%	2,506,894
Aug 4, 2026	2.11	2.30	2.06	2.23	2.23	10.40%	2,751,460
Aug 3, 2026	1.87	2.06	1.85	2.02	2.02	8.60%	3,127,350
Jul 31, 2026	1.98	2.02	1.86	1.86	1.86	-1.59%	1,658,955
Jul 30, 2026	1.81	1.91	1.76	1.89	1.89	8.62%	2,130,570
Jul 29, 2026	1.87	1.89	1.73	1.74	1.74	-7.45%	2,403,701
Jul 28, 2026	1.95	1.95	1.81	1.88	1.88	-5.05%	1,575,991
Jul 27, 2026	1.96	2.01	1.88	1.98	1.98	1.54%	1,419,041
Jul 24, 2026	2.06	2.07	1.93	1.95	1.95	-4.88%	1,657,871
Jul 23, 2026	2.08	2.14	2.00	2.05	2.05	-2.38%	1,720,700
Jul 22, 2026	2.14	2.24	2.09	2.10	2.10	-3.23%	1,153,049
Jul 21, 2026	2.13	2.23	2.12	2.17	2.17	3.33%	1,366,143
Jul 20, 2026	2.11	2.15	2.07	2.10	2.10	-	1,235,676
Jul 17, 2026	2.04	2.13	1.97	2.10	2.10	-0.94%	1,648,411
Jul 16, 2026	2.23	2.24	2.08	2.12	2.12	-8.23%	1,900,366
Jul 15, 2026	2.39	2.48	2.16	2.31	2.31	-3.35%	2,628,228
Jul 14, 2026	2.42	2.43	2.34	2.39	2.39	1.70%	904,829
Jul 13, 2026	2.43	2.43	2.32	2.35	2.35	-4.47%	1,457,753
Jul 10, 2026	2.45	2.47	2.36	2.46	2.46	-	1,281,440
Jul 9, 2026	2.52	2.56	2.46	2.46	2.46	-1.60%	1,301,521
Jul 8, 2026	2.37	2.53	2.37	2.50	2.50	1.63%	2,277,028
Jul 7, 2026	2.47	2.54	2.34	2.46	2.46	-1.60%	2,504,478
Jul 6, 2026	2.68	2.78	2.50	2.50	2.50	-4.58%	1,832,244
Jul 2, 2026	2.76	2.98	2.57	2.62	2.62	-5.07%	2,916,735
Jul 1, 2026	2.85	2.91	2.74	2.76	2.76	-7.07%	2,370,096
Jun 30, 2026	2.56	3.10	2.54	2.97	2.97	16.02%	5,498,891
Jun 29, 2026	2.42	2.66	2.29	2.56	2.56	8.94%	2,563,961
Jun 26, 2026	2.34	2.46	2.30	2.35	2.35	-4.86%	1,885,100
Jun 25, 2026	2.68	2.78	2.46	2.47	2.47	-5.00%	2,318,135
Jun 24, 2026	2.86	2.89	2.54	2.60	2.60	-9.41%	2,285,628
Jun 23, 2026	2.73	2.92	2.72	2.87	2.87	-1.03%	3,536,359
Jun 22, 2026	3.01	3.08	2.80	2.90	2.90	-8.81%	4,142,534
Jun 18, 2026	2.65	3.32	2.64	3.18	3.18	19.10%	9,279,476
Jun 17, 2026	2.65	2.79	2.60	2.67	2.67	1.14%	2,736,241
Jun 16, 2026	2.56	2.64	2.47	2.64	2.64	1.15%	3,226,757
Jun 15, 2026	2.61	2.74	2.54	2.61	2.61	3.57%	3,904,587
Jun 12, 2026	2.60	2.67	2.51	2.52	2.52	-1.95%	3,773,972
Jun 11, 2026	2.47	2.66	2.44	2.57	2.57	4.05%	3,949,998
Jun 10, 2026	2.50	2.72	2.40	2.47	2.47	-4.26%	4,416,281
Jun 9, 2026	2.56	2.84	2.46	2.58	2.58	1.98%	6,599,457