Graphjet Technology (GTI)
NASDAQ: GTI · Real-Time Price · USD
3.520
-0.350 (-9.04%)
At close: Aug 29, 2025, 4:00 PM
3.690
+0.170 (4.83%)
After-hours: Aug 29, 2025, 7:56 PM EDT
Graphjet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.81 | 3.81 | 3.52 | 3.52 | 3.52 | -9.04% | 141,055 |
| Aug 28, 2025 | 3.95 | 4.24 | 3.80 | 3.87 | 3.87 | -2.15% | 165,813 |
| Aug 27, 2025 | 4.34 | 4.49 | 3.95 | 3.96 | 3.96 | -9.70% | 164,725 |
| Aug 26, 2025 | 3.69 | 4.40 | 3.48 | 4.38 | 4.38 | -8.56% | 384,665 |
| Aug 25, 2025 | 4.87 | 5.32 | 4.54 | 4.79 | 4.79 | -10.00% | 226,937 |
| Aug 22, 2025 | 5.10 | 5.59 | 4.98 | 5.32 | 5.32 | -4.83% | 198,032 |
| Aug 21, 2025 | 5.30 | 5.59 | 5.28 | 5.59 | 5.59 | 4.02% | 64,778 |
| Aug 20, 2025 | 5.69 | 5.70 | 5.20 | 5.38 | 5.38 | -2.50% | 138,498 |
| Aug 19, 2025 | 6.00 | 6.01 | 5.41 | 5.51 | 5.51 | 0.44% | 1,973,082 |
| Aug 18, 2025 | 5.47 | 5.49 | 5.28 | 5.49 | 5.49 | -0.76% | 732,147 |
| Aug 15, 2025 | 5.40 | 5.57 | 5.34 | 5.53 | 5.53 | -0.32% | 61,023 |
| Aug 14, 2025 | 5.54 | 5.67 | 5.30 | 5.55 | 5.55 | 0.54% | 89,500 |
| Aug 13, 2025 | 5.40 | 5.96 | 5.30 | 5.52 | 5.52 | -1.18% | 84,283 |
| Aug 12, 2025 | 6.14 | 6.20 | 5.40 | 5.59 | 5.59 | -8.81% | 131,085 |
| Aug 11, 2025 | 6.16 | 6.32 | 6.01 | 6.13 | 6.13 | 2.72% | 79,377 |
| Aug 8, 2025 | 6.36 | 6.59 | 5.70 | 5.96 | 5.96 | -18.79% | 201,442 |
| Aug 7, 2025 | 7.42 | 7.42 | 7.08 | 7.34 | 7.34 | -1.21% | 114,663 |
| Aug 6, 2025 | 7.43 | 7.56 | 6.91 | 7.43 | 7.43 | -3.50% | 152,341 |
| Aug 5, 2025 | 8.28 | 8.29 | 7.39 | 7.70 | 7.70 | -6.07% | 184,496 |
| Aug 4, 2025 | 8.11 | 8.40 | 8.10 | 8.20 | 8.20 | 5.56% | 188,795 |
| Aug 1, 2025 | 8.12 | 8.77 | 7.31 | 7.77 | 7.77 | -9.12% | 240,261 |
| Jul 31, 2025 | 6.83 | 9.00 | 6.50 | 8.55 | 8.55 | 27.57% | 715,377 |
| Jul 30, 2025 | 6.90 | 7.50 | 6.27 | 6.70 | 6.70 | -3.46% | 297,495 |
| Jul 29, 2025 | 7.69 | 8.01 | 6.30 | 6.94 | 6.94 | -19.09% | 535,461 |
| Jul 28, 2025 | 9.39 | 9.89 | 6.85 | 8.58 | 8.58 | 44.44% | 5,561,499 |
| Jul 25, 2025 | 5.93 | 6.30 | 5.57 | 5.94 | 5.94 | 6.45% | 172,247 |
| Jul 24, 2025 | 5.70 | 5.86 | 5.44 | 5.58 | 5.58 | -2.11% | 129,332 |
| Jul 23, 2025 | 5.83 | 6.15 | 5.52 | 5.70 | 5.70 | 0.32% | 188,522 |
| Jul 22, 2025 | 6.00 | 6.00 | 4.80 | 5.68 | 5.68 | -1.25% | 244,477 |
| Jul 21, 2025 | 5.25 | 5.93 | 4.87 | 5.75 | 5.75 | 11.64% | 335,610 |
| Jul 18, 2025 | 5.28 | 5.57 | 5.08 | 5.15 | 5.15 | -8.62% | 218,737 |
| Jul 17, 2025 | 5.58 | 5.81 | 4.94 | 5.64 | 5.64 | -9.62% | 641,579 |
| Jul 16, 2025 | 8.23 | 8.28 | 5.81 | 6.24 | 6.24 | 42.47% | 7,539,623 |
| Jul 15, 2025 | 4.32 | 4.44 | 4.11 | 4.38 | 4.38 | 3.84% | 1,398,315 |
| Jul 14, 2025 | 4.74 | 5.16 | 3.98 | 4.22 | 4.22 | -20.11% | 242,855 |
| Jul 11, 2025 | 4.98 | 5.37 | 4.98 | 5.28 | 5.28 | -1.12% | 33,024 |
| Jul 10, 2025 | 5.21 | 5.87 | 5.16 | 5.34 | 5.34 | 2.53% | 81,671 |
| Jul 9, 2025 | 5.12 | 5.37 | 4.95 | 5.21 | 5.21 | -1.36% | 69,483 |
| Jul 8, 2025 | 5.15 | 5.36 | 5.01 | 5.28 | 5.28 | 3.77% | 49,866 |
| Jul 7, 2025 | 5.52 | 5.52 | 4.92 | 5.09 | 5.09 | -7.83% | 54,437 |
| Jul 3, 2025 | 5.10 | 5.65 | 5.04 | 5.52 | 5.52 | 8.36% | 93,838 |
| Jul 2, 2025 | 5.40 | 5.99 | 5.01 | 5.09 | 5.09 | -18.37% | 128,588 |
| Jul 1, 2025 | 6.33 | 6.59 | 5.51 | 6.24 | 6.24 | -0.57% | 139,593 |
| Jun 30, 2025 | 6.16 | 7.40 | 5.82 | 6.28 | 6.28 | 5.98% | 494,972 |
| Jun 27, 2025 | 5.39 | 6.09 | 5.38 | 5.92 | 5.92 | 10.53% | 168,951 |
| Jun 26, 2025 | 4.92 | 5.38 | 4.85 | 5.36 | 5.36 | 8.64% | 127,175 |
| Jun 25, 2025 | 4.70 | 4.93 | 4.49 | 4.93 | 4.93 | 3.53% | 142,826 |
| Jun 24, 2025 | 4.48 | 4.85 | 4.38 | 4.76 | 4.76 | 6.43% | 99,306 |
| Jun 23, 2025 | 4.38 | 4.68 | 4.30 | 4.48 | 4.48 | -1.97% | 85,782 |
| Jun 20, 2025 | 4.76 | 4.76 | 4.39 | 4.57 | 4.57 | -8.31% | 149,638 |