Graphjet Technology (GTI)
NASDAQ: GTI · Real-Time Price · USD
3.880
+0.020 (0.52%)
At close: Sep 19, 2025, 4:00 PM EDT
3.800
-0.080 (-2.06%)
After-hours: Sep 19, 2025, 7:57 PM EDT
Graphjet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |