Graphjet Technology (GTI)
NASDAQ: GTI · Real-Time Price · USD
0.1088
+0.0039 (3.72%)
At close: May 8, 2025, 4:00 PM
0.1080
-0.0008 (-0.74%)
Pre-market: May 9, 2025, 8:40 AM EDT
Graphjet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.72% | 870,842 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.50% | 1,211,571 |
| May 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.40% | 904,527 |
| May 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.51% | 824,336 |
| May 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.93% | 1,198,958 |
| May 1, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -0.19% | 2,965,155 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.49% | 759,979 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -6.28% | 1,768,264 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 1,475,531 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.75% | 1,522,582 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.33% | 1,389,319 |
| Apr 23, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 9.72% | 1,311,805 |
| Apr 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.14% | 1,944,256 |
| Apr 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -14.96% | 3,007,101 |
| Apr 17, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 15.96% | 1,843,212 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.18% | 544,588 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 1,033,423 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.09% | 1,030,091 |
| Apr 11, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 1.40% | 2,229,819 |
| Apr 10, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | - | 3,167,329 |
| Apr 9, 2025 | 0.09 | 0.14 | 0.08 | 0.11 | 0.11 | 22.22% | 32,754,404 |
| Apr 8, 2025 | 0.08 | 0.15 | 0.08 | 0.09 | 0.09 | 17.29% | 70,276,703 |
| Apr 7, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.86% | 2,280,454 |
| Apr 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.60% | 3,247,770 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.57% | 1,298,980 |
| Apr 2, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -8.95% | 3,069,506 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.19% | 1,925,113 |
| Mar 31, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 6.59% | 5,255,573 |
| Mar 28, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -9.43% | 7,508,944 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.09 | 0.10 | 0.10 | -3.26% | 101,486,709 |
| Mar 26, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 14.26% | 6,332,699 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.93% | 1,207,314 |
| Mar 24, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 15.56% | 4,512,666 |
| Mar 21, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -11.63% | 2,077,533 |
| Mar 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.10% | 747,184 |
| Mar 19, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | 0.20% | 3,914,347 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.45% | 2,445,026 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -2.34% | 4,038,250 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.04% | 2,144,096 |
| Mar 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.70% | 5,096,751 |
| Mar 12, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -2.34% | 4,572,231 |
| Mar 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.93% | 3,309,316 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.50% | 3,064,140 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -14.59% | 11,051,006 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -14.85% | 7,620,006 |
| Mar 5, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 19.57% | 51,909,348 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | -23.38% | 4,231,063 |
| Mar 3, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -6.20% | 2,012,717 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -15.23% | 1,893,629 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -10.47% | 1,624,942 |