Graphjet Technology (GTI)
NASDAQ: GTI · Real-Time Price · USD
0.1220
+0.0142 (13.17%)
At close: Apr 17, 2025, 4:00 PM
0.1145
-0.0075 (-6.15%)
After-hours: Apr 17, 2025, 7:48 PM EDT
Graphjet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.16% | 1,558,982 |
| Feb 25, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -12.12% | 4,027,534 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.06% | 2,446,394 |
| Feb 21, 2025 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | 4.16% | 2,780,935 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.69% | 1,373,261 |
| Feb 19, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.55% | 661,868 |
| Feb 18, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | - | 666,527 |
| Feb 14, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -2.21% | 797,454 |
| Feb 13, 2025 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | 2.92% | 1,420,706 |
| Feb 12, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | -0.32% | 1,158,464 |
| Feb 11, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 5.57% | 1,270,627 |
| Feb 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.78% | 1,149,107 |
| Feb 7, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -5.30% | 1,508,224 |
| Feb 6, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.68% | 1,287,674 |