Graphjet Technology (GTI)
NASDAQ: GTI · Real-Time Price · USD
6.03
+2.16 (55.81%)
At close: Oct 13, 2025, 4:00 PM EDT
5.77
-0.26 (-4.31%)
After-hours: Oct 13, 2025, 6:21 PM EDT
Graphjet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 3.97 | 6.45 | 3.97 | 6.03 | 6.03 | 55.81% | 2,127,727 |
| Oct 10, 2025 | 4.05 | 4.10 | 3.75 | 3.87 | 3.87 | -4.44% | 79,651 |
| Oct 9, 2025 | 4.02 | 4.06 | 3.91 | 4.05 | 4.05 | 2.02% | 59,947 |
| Oct 8, 2025 | 4.00 | 4.11 | 3.85 | 3.97 | 3.97 | -0.75% | 39,013 |
| Oct 7, 2025 | 3.86 | 4.07 | 3.60 | 4.00 | 4.00 | 2.56% | 60,286 |
| Oct 6, 2025 | 3.97 | 3.98 | 3.81 | 3.90 | 3.90 | -0.76% | 71,667 |
| Oct 3, 2025 | 4.03 | 4.20 | 3.86 | 3.93 | 3.93 | -2.48% | 65,109 |
| Oct 2, 2025 | 3.69 | 4.04 | 3.58 | 4.03 | 4.03 | 8.63% | 64,999 |
| Oct 1, 2025 | 3.36 | 3.80 | 3.30 | 3.71 | 3.71 | 7.23% | 60,122 |
| Sep 30, 2025 | 3.60 | 3.65 | 3.40 | 3.46 | 3.46 | -4.16% | 38,225 |
| Sep 29, 2025 | 3.64 | 3.67 | 3.50 | 3.61 | 3.61 | -2.96% | 93,936 |
| Sep 26, 2025 | 3.85 | 4.00 | 3.66 | 3.72 | 3.72 | -6.77% | 747,515 |
| Sep 25, 2025 | 3.96 | 4.11 | 3.90 | 3.99 | 3.99 | - | 39,616 |
| Sep 24, 2025 | 3.97 | 4.20 | 3.87 | 3.99 | 3.99 | 1.27% | 37,711 |
| Sep 23, 2025 | 4.24 | 4.24 | 3.93 | 3.94 | 3.94 | -5.52% | 64,653 |
| Sep 22, 2025 | 3.86 | 4.25 | 3.75 | 4.17 | 4.17 | 7.47% | 83,957 |
| Sep 19, 2025 | 3.86 | 3.92 | 3.70 | 3.88 | 3.88 | 0.52% | 74,997 |
| Sep 18, 2025 | 3.78 | 3.88 | 3.55 | 3.86 | 3.86 | 2.93% | 79,015 |
| Sep 17, 2025 | 3.66 | 3.85 | 3.51 | 3.75 | 3.75 | 1.90% | 81,046 |
| Sep 16, 2025 | 3.60 | 3.73 | 3.38 | 3.68 | 3.68 | 2.22% | 61,739 |
| Sep 15, 2025 | 3.69 | 3.75 | 3.57 | 3.60 | 3.60 | 0.28% | 72,941 |
| Sep 12, 2025 | 3.51 | 3.63 | 3.25 | 3.59 | 3.59 | 8.46% | 524,593 |
| Sep 11, 2025 | 3.15 | 3.38 | 3.12 | 3.31 | 3.31 | 6.09% | 76,860 |
| Sep 10, 2025 | 3.22 | 3.23 | 3.09 | 3.12 | 3.12 | -1.58% | 48,913 |
| Sep 9, 2025 | 3.30 | 3.33 | 3.10 | 3.17 | 3.17 | -6.49% | 106,123 |
| Sep 8, 2025 | 3.39 | 3.40 | 3.33 | 3.39 | 3.39 | -0.29% | 56,481 |
| Sep 5, 2025 | 3.35 | 3.44 | 3.30 | 3.40 | 3.40 | 1.19% | 55,656 |
| Sep 4, 2025 | 3.40 | 3.43 | 3.29 | 3.36 | 3.36 | -2.61% | 58,975 |
| Sep 3, 2025 | 3.56 | 3.61 | 3.40 | 3.45 | 3.45 | -0.86% | 72,300 |
| Sep 2, 2025 | 3.52 | 3.72 | 3.40 | 3.48 | 3.48 | -1.14% | 132,977 |
| Aug 29, 2025 | 3.81 | 3.81 | 3.52 | 3.52 | 3.52 | -9.04% | 141,730 |
| 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 |