Skip to main content
logo
Graphjet Technology (GTI)
NASDAQ: GTI · Real-Time Price · USD
0.0859
-0.0081 (-8.62%)
At close: Jul 18, 2025, 4:00 PM
0.0864
+0.0005 (0.58%)
After-hours: Jul 18, 2025, 7:59 PM EDT

Graphjet Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.090.090.080.090.09-8.62%12,887,456
Jul 17, 20250.090.100.080.090.09-9.62%38,494,720
Jul 16, 20250.140.140.100.100.1042.47%452,376,525
Jul 15, 20250.070.070.070.070.073.84%83,898,737
Jul 14, 20250.080.090.070.070.07-20.11%14,571,281
Jul 11, 20250.080.090.080.090.09-1.12%1,981,483
Jul 10, 20250.090.100.090.090.092.53%4,900,270
Jul 9, 20250.090.090.080.090.09-1.36%4,168,988
Jul 8, 20250.090.090.080.090.093.77%2,991,984
Jul 7, 20250.090.090.080.080.08-7.83%3,266,238
Jul 3, 20250.090.090.080.090.098.36%5,630,286
Jul 2, 20250.090.100.080.080.08-18.37%7,715,268
Jul 1, 20250.110.110.090.100.10-0.57%8,375,623
Jun 30, 20250.100.120.100.100.105.98%29,698,309
Jun 27, 20250.090.100.090.100.1010.53%10,137,082
Jun 26, 20250.080.090.080.090.098.64%7,630,504
Jun 25, 20250.080.080.070.080.083.53%8,569,576
Jun 24, 20250.070.080.070.080.086.43%5,958,360
Jun 23, 20250.070.080.070.070.07-1.97%5,146,954
Jun 20, 20250.080.080.070.080.08-8.31%8,978,284
Jun 18, 20250.080.080.080.080.08-4.60%14,943,037
Jun 17, 20250.080.090.080.090.0913.58%103,438,954
Jun 16, 20250.070.080.070.080.081.59%52,290,205
Jun 13, 20250.080.080.070.080.08-12.63%13,780,584
Jun 12, 20250.080.100.080.090.0934.21%154,097,938
Jun 11, 20250.060.070.060.060.06-26.01%87,523,291
Jun 10, 20250.090.100.080.090.09-1.59%41,693,090
Jun 9, 20250.080.090.080.090.098.61%6,097,367
Jun 6, 20250.080.090.080.080.085.58%8,148,663
Jun 5, 20250.090.100.070.080.08-19.79%20,843,075
Jun 4, 20250.090.110.090.100.104.23%12,305,459
Jun 3, 20250.100.100.090.090.09-10.58%13,618,692
Jun 2, 20250.110.110.100.100.10-6.36%15,526,760
May 30, 20250.110.120.110.110.11-9.69%21,960,638
May 29, 20250.150.160.120.120.12-8.28%129,764,958
May 28, 20250.160.170.120.130.13-17.05%13,012,530
May 27, 20250.190.190.150.160.16-18.73%6,764,715
May 23, 20250.180.210.180.200.208.72%9,705,052
May 22, 20250.160.190.160.180.1812.48%12,598,383
May 21, 20250.150.180.150.160.16-3.42%7,526,657
May 20, 20250.150.180.130.170.179.31%36,499,337
May 19, 20250.120.150.120.150.1516.49%41,072,838
May 16, 20250.150.150.120.130.13-10.88%20,071,705
May 15, 20250.220.250.150.150.1551.55%285,108,205
May 14, 20250.110.140.090.100.10-4.15%79,188,633
May 13, 20250.110.110.100.100.10-6.30%1,166,600
May 12, 20250.110.110.110.110.110.19%1,474,850
May 9, 20250.110.110.100.110.11-0.92%873,318
May 8, 20250.110.110.100.110.113.72%1,063,393
May 7, 20250.110.110.100.100.10-3.50%1,211,571