Dark

GTI
Graphjet Technology Class A
stock NASDAQ

At Close

Nov 3, 2025 3:59:30 PM EST

4.20USD-3.517%(-0.15)24,924

4.11Bid 4.20Ask 0.09Spread

Pre-market

Nov 3, 2025 9:18:30 AM EST

4.21USD-3.218%(-0.14)910

After-hours

Nov 3, 2025 4:00:30 PM EST

4.20USD+0.071%(+0.00)182

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-03	4.1600	4.1970	4.1600	4.1970	-3.517%	24,924	0.000%
2025-10-31	4.3600	4.3981	4.2342	4.3500	-2.247%	28,518	-3.517%
2025-10-30	4.5200	4.6150	4.4100	4.4500	-3.261%	29,757	-5.685%
2025-10-29	4.5800	4.7300	4.5000	4.6000	+0.218%	34,276	-8.761%
2025-10-28	4.6500	4.6700	4.4900	4.5900	-1.290%	34,150	-8.562%
2025-10-27	4.9600	4.9600	4.6100	4.6500	-4.321%	44,278	-9.742%
2025-10-24	4.9500	4.9500	4.8100	4.8600	-0.816%	23,369	-13.642%
2025-10-23	4.6100	5.0065	4.5517	4.9000	+7.692%	42,414	-14.347%
2025-10-22	4.8100	4.8507	4.4300	4.5500	-7.332%	86,041	-7.758%
2025-10-21	5.1800	5.1900	4.8000	4.9100	-3.914%	79,832	-14.521%
2025-10-20	5.2600	5.4500	5.0000	5.1100	-1.919%	89,913	-17.867%
2025-10-17	4.7100	5.2999	4.6952	5.2100	+11.563%	155,510	-19.443%
2025-10-16	5.2300	5.2300	4.5000	4.6700	-6.972%	96,268	-10.128%
2025-10-15	5.4300	5.6450	4.7117	5.0200	-8.059%	172,954	-16.394%
2025-10-14	5.9600	5.9600	5.0000	5.4600	-9.453%	430,877	-23.132%
2025-10-13	3.9700	6.4500	3.9700	6.0300	+55.814%	2,187,079	-30.398%
2025-10-10	4.0500	4.1000	3.7500	3.8700	-4.444%	79,651	+8.450%
2025-10-09	4.0200	4.0600	3.9100	4.0500	+2.015%	59,947	+3.630%
2025-10-08	4.0000	4.1100	3.8501	3.9700	-0.750%	39,013	+5.718%
2025-10-07	3.8600	4.0700	3.6001	4.0000	+2.564%	60,286	+4.925%
2025-10-06	3.9700	3.9800	3.8100	3.9000	-0.763%	71,667	+7.615%
2025-10-03	4.0300	4.2000	3.8644	3.9300	-2.481%	65,109	+6.794%
2025-10-02	3.6900	4.0400	3.5800	4.0300	+8.625%	64,999	+4.144%
2025-10-01	3.3600	3.7987	3.3001	3.7100	+7.225%	60,122	+13.127%
2025-09-30	3.6000	3.6487	3.4000	3.4600	-4.155%	38,225	+21.301%
2025-09-29	3.6400	3.6700	3.5016	3.6100	-2.957%	93,936	+16.260%
2025-09-26	3.8500	4.0000	3.6600	3.7200	-6.767%	747,515	+12.823%
2025-09-25	3.9600	4.1085	3.9000	3.9900	0.000%	39,616	+5.188%
2025-09-24	3.9700	4.2000	3.8700	3.9900	+1.269%	37,711	+5.188%
2025-09-23	4.2400	4.2400	3.9300	3.9400	-5.516%	64,653	+6.523%
2025-09-22	3.8600	4.2500	3.7514	4.1700	+7.474%	83,957	+0.647%
2025-09-19	3.8600	3.9200	3.7000	3.8800	+0.518%	74,997	+8.170%
2025-09-18	3.7800	3.8800	3.5500	3.8600	+2.933%	79,015	+8.731%
2025-09-17	3.6600	3.8500	3.5050	3.7500	+1.902%	81,046	+11.920%
2025-09-16	3.6000	3.7300	3.3810	3.6800	+2.222%	61,739	+14.049%
2025-09-15	3.6900	3.7500	3.5700	3.6000	+0.279%	72,941	+16.583%
2025-09-12	3.5100	3.6287	3.2500	3.5900	+8.459%	524,593	+16.908%
2025-09-11	3.1500	3.3800	3.1200	3.3100	+6.090%	76,860	+26.798%
2025-09-10	3.2200	3.2303	3.0911	3.1200	-1.577%	48,913	+34.519%
2025-09-09	3.3000	3.3250	3.1000	3.1700	-6.490%	106,123	+32.397%
2025-09-08	3.3900	3.4000	3.3300	3.3900	-0.294%	56,481	+23.805%
2025-09-05	3.3500	3.4400	3.3000	3.4000	+1.190%	55,656	+23.441%
2025-09-04	3.4000	3.4292	3.2900	3.3600	-2.609%	58,975	+24.911%
2025-09-03	3.5600	3.6100	3.4000	3.4500	-0.862%	72,300	+21.652%
2025-09-02	3.5200	3.7165	3.4000	3.4800	-1.136%	132,977	+20.603%
2025-08-29	3.8100	3.8100	3.5200	3.5200	-9.044%	141,730	+19.233%
2025-08-28	3.9500	4.2400	3.8000	3.8700	-2.149%	165,813	+8.450%
2025-08-27	4.3400	4.4900	3.9500	3.9550	-9.703%	164,725	+6.119%
2025-08-26	3.6900	4.4000	3.4750	4.3800	-8.559%	384,665	-4.178%
2025-08-25	4.8700	5.3200	4.5421	4.7900	-9.996%	226,937	-12.380%
2025-08-22	5.1000	5.5860	4.9800	5.3220	-4.828%	198,032	-21.139%
2025-08-21	5.2980	5.5920	5.2800	5.5920	+4.018%	64,779	-24.946%
2025-08-20	5.6880	5.7000	5.1991	5.3760	-2.503%	138,498	-21.931%
2025-08-19	6.0000	6.0060	5.4120	5.5140	+0.437%	1,973,078	-23.885%
2025-08-18	5.4720	5.4900	5.2800	5.4900	-0.759%	732,146	-23.552%
2025-08-15	5.4000	5.5680	5.3400	5.5320	-0.324%	61,023	-24.132%
2025-08-14	5.5380	5.6699	5.3040	5.5500	+0.543%	89,500	-24.378%
2025-08-13	5.4000	5.9580	5.3009	5.5200	-1.182%	84,284	-23.967%
2025-08-12	6.1440	6.1980	5.4000	5.5860	-8.815%	131,086	-24.866%
2025-08-11	6.1560	6.3240	6.0120	6.1260	+2.716%	79,377	-31.489%
2025-08-08	6.3600	6.5880	5.7000	5.9640	-18.791%	201,442	-29.628%
2025-08-07	7.4160	7.4160	7.0800	7.3440	-1.211%	114,663	-42.851%
2025-08-06	7.4280	7.5600	6.9060	7.4340	-3.505%	152,342	-43.543%
2025-08-05	8.2800	8.2920	7.3920	7.7040	-6.072%	184,496	-45.522%
2025-08-04	8.1060	8.4000	8.1000	8.2020	+5.560%	188,795	-48.830%
2025-08-01	8.1180	8.7660	7.3080	7.7700	-9.123%	240,261	-45.985%
2025-07-31	6.8340	9.0000	6.5040	8.5500	+27.574%	715,376	-50.912%
2025-07-30	6.9000	7.5000	6.2700	6.7020	-3.457%	297,495	-37.377%
2025-07-29	7.6920	8.0100	6.3000	6.9420	-19.091%	535,461	-39.542%
2025-07-28	9.3930	9.8874	6.8520	8.5800	+44.444%	5,561,488	-51.084%
2025-07-25	5.9340	6.3000	5.5740	5.9400	+6.452%	172,247	-29.343%
2025-07-24	5.7000	5.8560	5.4420	5.5800	-2.105%	129,332	-24.785%
2025-07-23	5.8260	6.1500	5.5200	5.7000	+0.317%	188,522	-26.368%
2025-07-22	6.0000	6.0000	4.8000	5.6820	-1.251%	244,477	-26.135%
2025-07-21	5.2500	5.9340	4.8660	5.7540	+11.641%	335,610	-27.059%
2025-07-18	5.2800	5.5680	5.0760	5.1540	-8.617%	218,737	-18.568%
2025-07-17	5.5800	5.8080	4.9440	5.6400	-9.615%	641,579	-25.585%
2025-07-16	8.2260	8.2800	5.8080	6.2400	+42.466%	7,539,609	-32.740%
2025-07-15	4.3200	4.4400	4.1100	4.3800	+3.841%	1,398,312	-4.178%
2025-07-14	4.7400	5.1600	3.9780	4.2180	-20.114%	242,855	-0.498%
2025-07-11	4.9800	5.3700	4.9800	5.2800	-1.124%	33,025	-20.511%
2025-07-10	5.2080	5.8680	5.1600	5.3400	+2.535%	81,671	-21.404%
2025-07-09	5.1240	5.3700	4.9500	5.2080	-1.364%	69,483	-19.412%
2025-07-08	5.1480	5.3580	5.0100	5.2800	+3.774%	49,866	-20.511%
2025-07-07	5.5200	5.5200	4.9200	5.0880	-7.826%	54,437	-17.512%
2025-07-03	5.1000	5.6520	5.0400	5.5200	+8.363%	93,838	-23.967%
2025-07-02	5.4000	5.9940	5.0100	5.0940	-18.365%	128,588	-17.609%
2025-07-01	6.3300	6.5940	5.5080	6.2400	-0.574%	139,594	-32.740%
2025-06-30	6.1560	7.3980	5.8200	6.2760	+5.978%	494,972	-33.126%
2025-06-27	5.3880	6.0900	5.3760	5.9220	+10.526%	168,951	-29.129%
2025-06-26	4.9200	5.3760	4.8540	5.3580	+8.637%	127,175	-21.669%
2025-06-25	4.6980	4.9320	4.4880	4.9320	+3.526%	142,826	-14.903%
2025-06-24	4.4760	4.8539	4.3800	4.7640	+6.434%	99,306	-11.902%
2025-06-23	4.3800	4.6800	4.2960	4.4760	-1.971%	85,783	-6.233%
2025-06-20	4.7640	4.7640	4.3860	4.5660	-8.313%	149,638	-8.081%
2025-06-18	4.7400	5.0520	4.6501	4.9800	-4.598%	249,051	-15.723%
2025-06-17	5.0280	5.3880	4.6260	5.2200	+13.577%	1,723,983	-19.598%
2025-06-16	4.1100	4.8300	4.1100	4.5960	+1.592%	871,503	-8.681%
2025-06-13	4.7400	4.7520	4.3800	4.5240	-12.630%	229,676	-7.228%
2025-06-12	4.6800	6.1380	4.5000	5.1780	+34.215%	2,568,299	-18.946%
2025-06-11	3.8340	4.3200	3.4080	3.8580	-26.007%	1,458,722	+8.787%
2025-06-10	5.5800	5.7900	4.9200	5.2140	-1.586%	694,885	-19.505%
2025-06-09	4.8300	5.4000	4.8300	5.2980	+8.610%	101,623	-20.781%
2025-06-06	4.5000	5.1360	4.5000	4.8780	+5.584%	135,811	-13.961%
2025-06-05	5.5200	5.7000	4.0200	4.6200	-19.792%	347,385	-9.156%
2025-06-04	5.6400	6.4740	5.6220	5.7600	+4.235%	205,091	-27.135%
2025-06-03	6.0600	6.1200	5.3880	5.5260	-10.583%	226,978	-24.050%
2025-06-02	6.8040	6.8580	6.0000	6.1800	-6.364%	258,779	-32.087%
2025-05-30	6.6000	7.3380	6.4200	6.6000	-9.688%	366,011	-36.409%
2025-05-29	9.2760	9.4320	6.9000	7.3080	-8.283%	2,162,749	-42.570%
2025-05-28	9.6480	10.1220	7.2300	7.9680	-17.052%	216,876	-47.327%
2025-05-27	11.1300	11.5800	9.2820	9.6060	-18.731%	112,745	-56.309%
2025-05-23	11.0700	12.3750	10.8000	11.8200	+8.720%	161,751	-64.492%
2025-05-22	9.5940	11.6760	9.3606	10.8720	+12.477%	209,973	-61.396%
2025-05-21	9.1200	10.6860	9.0000	9.6660	-3.417%	125,444	-56.580%
2025-05-20	9.0000	10.7280	7.8000	10.0080	+9.305%	608,322	-58.064%
2025-05-19	7.1160	9.2940	6.9000	9.1560	+16.489%	684,547	-54.161%
2025-05-16	8.9220	8.9220	7.1520	7.8600	-10.884%	334,528	-46.603%
2025-05-15	13.0080	14.8854	8.7000	8.8200	+51.546%	4,751,803	-52.415%
2025-05-14	6.6000	8.4000	5.6460	5.8200	-4.150%	1,319,811	-27.887%
2025-05-13	6.6000	6.6000	5.7181	6.0720	-6.296%	19,443	-30.879%
2025-05-12	6.5220	6.7380	6.3420	6.4800	+0.186%	24,581	-35.231%
2025-05-09	6.4080	6.5640	6.2100	6.4680	-0.919%	14,555	-35.111%
2025-05-08	6.3000	6.5520	6.0600	6.5280	+3.718%	17,723	-35.708%
2025-05-07	6.8640	6.8640	6.1380	6.2940	-3.496%	20,193	-33.317%
2025-05-06	6.9000	6.9000	6.3600	6.5220	-5.396%	15,075	-35.649%
2025-05-05	6.9600	6.9600	6.6060	6.8940	+3.514%	13,739	-39.121%
2025-05-02	6.6000	7.0200	6.3000	6.6600	+3.933%	19,983	-36.982%
2025-05-01	6.3060	7.1280	6.1800	6.4080	-0.187%	49,419	-34.504%
2025-04-30	6.5160	6.5160	6.0000	6.4200	+2.490%	12,666	-34.626%
2025-04-29	7.1220	7.1220	6.0900	6.2640	-6.284%	29,471	-32.998%
2025-04-28	6.6900	6.7200	6.4080	6.6840	-0.447%	24,592	-37.208%
2025-04-25	7.1280	7.2000	6.4800	6.7140	-6.750%	25,376	-37.489%
2025-04-24	7.1940	7.2000	6.6960	7.2000	+7.335%	23,155	-41.708%
2025-04-23	6.1080	7.0680	6.1080	6.7080	+9.715%	21,863	-37.433%
2025-04-22	6.1320	6.3960	6.0180	6.1140	-4.139%	32,404	-31.354%
2025-04-21	6.2400	6.5940	6.0000	6.3780	-14.960%	50,118	-34.196%
2025-04-17	6.6660	7.5000	6.4200	7.5000	+15.955%	30,720	-44.040%
2025-04-16	6.6000	6.6000	6.4140	6.4680	-2.178%	9,076	-35.111%
2025-04-15	6.6600	6.8400	6.3360	6.6120	+0.091%	17,224	-36.525%
2025-04-14	7.1640	7.1640	6.3060	6.6060	-5.086%	17,168	-36.467%
2025-04-11	6.5100	6.9660	5.7060	6.9600	+1.399%	37,164	-39.698%
2025-04-10	7.0800	7.6800	6.5400	6.8640	0.000%	52,789	-38.855%
2025-04-09	5.3040	8.4000	4.9981	6.8640	+22.222%	545,907	-38.855%
2025-04-08	4.7880	8.7600	4.7880	5.6160	+17.293%	1,171,278	-25.267%
2025-04-07	4.9800	4.9800	3.9240	4.7880	-3.855%	38,008	-12.343%
2025-04-04	5.3700	5.4660	4.5840	4.9800	-4.598%	54,130	-15.723%
2025-04-03	5.5800	5.5800	5.0820	5.2200	-0.571%	21,650	-19.598%
2025-04-02	5.5920	5.5920	4.9500	5.2500	-8.949%	51,158	-20.057%
2025-04-01	5.7420	6.0180	5.6400	5.7660	-4.187%	32,085	-27.211%
2025-03-31	5.3580	6.2940	4.9140	6.0180	+6.589%	87,593	-30.259%
2025-03-28	5.4000	5.9280	4.9920	5.6460	-9.432%	125,149	-25.664%
2025-03-27	7.5000	8.0400	5.6400	6.2340	-3.259%	1,691,445	-32.676%
2025-03-26	5.5500	7.1640	5.5500	6.4440	+14.255%	105,545	-34.870%
2025-03-25	6.0000	6.0090	5.4000	5.6400	-6.931%	20,122	-25.585%
2025-03-24	5.7000	6.5340	5.2680	6.0600	+15.561%	75,211	-30.743%
2025-03-21	5.7600	5.7840	4.9200	5.2440	-11.628%	34,626	-19.966%
2025-03-20	5.5200	5.9400	5.5200	5.9340	-0.101%	12,453	-29.272%
2025-03-19	5.9400	7.3860	5.4600	5.9400	+0.202%	65,239	-29.343%
2025-03-18	5.9580	5.9760	5.4000	5.9280	-5.455%	40,750	-29.200%
2025-03-17	6.3000	6.6000	5.6160	6.2700	-2.336%	67,304	-33.062%
2025-03-14	6.6900	6.8940	6.2460	6.4200	-4.036%	35,735	-34.626%
2025-03-13	6.6420	7.1820	6.3000	6.6900	-4.701%	84,946	-37.265%
2025-03-12	6.9840	8.2260	6.8400	7.0200	-2.337%	76,204	-40.214%
2025-03-11	6.4920	7.1940	6.3000	7.1880	+7.928%	55,155	-41.611%
2025-03-10	6.9780	7.3080	6.5700	6.6600	-7.500%	51,069	-36.982%
2025-03-07	7.9680	8.1000	6.4800	7.2000	-14.591%	184,183	-41.708%
2025-03-06	9.8100	9.8100	8.3340	8.4300	-14.848%	127,000	-50.214%
2025-03-05	9.2580	11.4000	9.2040	9.9000	+19.565%	865,156	-57.606%
2025-03-04	11.0220	11.0220	7.8660	8.2800	-23.376%	70,518	-49.312%
2025-03-03	11.6280	12.4260	10.8000	10.8060	-6.198%	33,545	-61.160%
2025-02-28	13.5000	13.5600	11.4600	11.5200	-15.232%	31,560	-63.568%
2025-02-27	15.6300	15.6600	13.2000	13.5900	-10.474%	27,082	-69.117%
2025-02-26	15.0000	15.9060	15.0000	15.1800	+1.160%	25,983	-72.352%
2025-02-25	17.2740	17.2740	15.0000	15.0060	-12.122%	67,126	-72.031%
2025-02-24	17.4360	17.5020	16.4880	17.0760	-2.065%	40,773	-75.422%
2025-02-21	16.2600	19.4820	16.2360	17.4360	+4.158%	46,349	-75.929%
2025-02-20	17.7000	17.9700	16.2660	16.7400	-6.689%	22,888	-74.928%
2025-02-19	18.0000	18.5280	17.4600	17.9400	-3.548%	11,031	-76.605%
2025-02-18	18.9540	19.1940	17.6700	18.6000	0.000%	11,109	-77.435%
2025-02-14	18.1500	19.1940	18.0060	18.6000	-2.208%	13,291	-77.435%
2025-02-13	17.1900	20.3340	17.1900	19.0200	+2.922%	23,678	-77.934%
2025-02-12	18.6000	18.8160	16.8420	18.4800	-0.324%	19,308	-77.289%
2025-02-11	17.3640	18.5820	16.6020	18.5400	+5.569%	21,177	-77.362%
2025-02-10	17.6100	17.8740	17.2260	17.5620	-0.780%	19,152	-76.102%
2025-02-07	18.7800	18.8700	17.1060	17.7000	-5.297%	25,137	-76.288%
2025-02-06	19.2300	19.8000	18.6000	18.6900	-4.682%	21,461	-77.544%
2025-02-05	18.0720	19.6080	18.0720	19.6080	+0.616%	19,121	-78.595%
2025-02-04	18.0420	21.6000	17.9400	19.4880	+4.774%	50,768	-78.464%
2025-02-03	18.6000	18.7500	17.1000	18.6000	-2.146%	22,949	-77.435%
2025-01-31	19.0860	19.8000	17.7606	19.0080	+0.667%	13,872	-77.920%
2025-01-30	18.2520	19.7940	17.7300	18.8820	+2.843%	16,358	-77.772%
2025-01-29	18.6000	19.1999	17.2320	18.3600	-4.375%	25,174	-77.141%
2025-01-28	19.3560	19.6200	18.3900	19.2000	-1.538%	16,033	-78.141%
2025-01-27	19.8600	20.4000	18.6000	19.5000	-7.116%	31,476	-78.477%
2025-01-24	19.2000	22.0620	19.2000	20.9940	+6.030%	65,698	-80.009%
2025-01-23	17.9100	25.2600	16.9200	19.8000	+10.553%	302,724	-78.803%
2025-01-22	20.4000	20.8620	14.3040	17.9100	-12.206%	158,276	-76.566%
2025-01-21	26.4000	26.7540	18.6600	20.4000	-22.357%	121,814	-79.426%
2025-01-17	28.1220	28.1220	25.3080	26.2740	-0.251%	22,709	-84.026%
2025-01-16	28.5720	28.5750	25.2000	26.3400	-8.542%	75,161	-84.066%
2025-01-15	28.9800	30.5940	25.9080	28.8000	+6.007%	58,667	-85.427%
2025-01-14	26.7000	36.3720	25.0800	27.1680	+5.968%	282,597	-84.552%
2025-01-13	27.6000	30.8640	23.4240	25.6380	-2.354%	145,617	-83.630%
2025-01-10	28.9740	36.1260	25.2000	26.2560	-3.186%	171,416	-84.015%
2025-01-08	28.8180	37.8000	26.5440	27.1200	-9.600%	164,455	-84.524%
2025-01-07	41.1000	44.1000	29.7000	30.0000	-26.449%	116,791	-86.010%
2025-01-06	52.2000	53.1474	39.0660	40.7880	-23.618%	154,996	-89.710%
2025-01-03	60.0000	63.0000	52.8000	53.4000	-11.000%	121,659	-92.140%
2025-01-02	60.6000	83.4000	58.8000	60.0000	+11.111%	254,779	-93.005%
2024-12-31	64.7520	67.2000	48.0000	54.0000	-31.818%	265,469	-92.228%
2024-12-30	78.0000	107.4000	66.6000	79.2000	+30.693%	1,363,375	-94.701%
2024-12-27	23.0820	75.0000	21.5940	60.6000	+198.375%	6,649,182	-93.074%
2024-12-26	33.1500	35.8200	19.9080	20.3100	-44.508%	374,047	-79.335%
2024-12-24	13.1100	50.4000	12.6360	36.6000	+168.722%	4,424,665	-88.533%
2024-12-23	13.4340	14.3820	12.6000	13.6200	-1.089%	56,932	-69.185%
2024-12-20	18.6000	18.6000	11.1000	13.7700	-24.132%	211,140	-69.521%
2024-12-19	25.2540	26.6400	15.0060	18.1500	-25.858%	63,755	-76.876%
2024-12-18	36.0000	41.6220	22.9800	24.4800	-30.976%	72,506	-82.855%
2024-12-17	46.2000	55.6560	33.9660	35.4660	-23.044%	47,178	-88.166%
2024-12-16	56.4000	57.9240	39.0660	46.0860	-18.763%	44,352	-90.893%
2024-12-13	62.4000	90.0000	52.8000	56.7300	-8.204%	79,661	-92.602%
2024-12-12	81.6000	84.6000	49.2000	61.8000	-23.704%	37,514	-93.209%
2024-12-11	102.0000	105.0240	70.8000	81.0000	-19.162%	25,250	-94.819%
2024-12-10	129.0000	143.4000	90.0000	100.2000	-18.932%	22,985	-95.811%
2024-12-09	165.0000	169.8000	121.2000	123.6000	-25.632%	30,147	-96.604%
2024-12-06	165.6000	172.8000	156.6000	166.2000	+0.362%	2,792	-97.475%
2024-12-05	173.4000	186.0000	154.8000	165.6000	+0.364%	5,875	-97.466%
2024-12-04	207.0000	210.0000	155.4000	165.0000	-17.417%	9,489	-97.456%
2024-12-03	179.4000	204.0000	156.0000	199.8000	+32.669%	5,361	-97.899%
2024-12-02	166.2000	196.8000	144.0000	150.6000	-6.691%	6,641	-97.213%
2024-11-29	162.0000	171.6000	159.0000	161.4000	-0.223%	1,394	-97.400%
2024-11-27	178.2000	178.2000	159.0000	161.7600	-9.530%	853	-97.405%
2024-11-26	178.8000	179.4000	156.0000	178.8000	+9.559%	931	-97.653%
2024-11-25	181.8000	210.0000	162.0000	163.2000	-8.108%	1,502	-97.428%
2024-11-22	174.0000	184.6320	174.0000	177.6000	+1.370%	147	-97.637%
2024-11-21	186.0000	191.9940	174.0000	175.2000	+0.516%	242	-97.604%
2024-11-20	189.4920	198.0000	174.3000	174.3000	-7.778%	748	-97.592%
2024-11-19	186.0000	192.9000	184.8000	189.0000	+2.273%	211	-97.779%
2024-11-18	189.6000	196.8000	180.0000	184.8000	-0.324%	501	-97.729%
2024-11-15	215.4000	222.0000	184.8000	185.4000	-11.966%	1,884	-97.736%
2024-11-14	184.8000	227.4000	180.6000	210.6000	+17.785%	4,171	-98.007%
2024-11-13	159.6000	178.8000	159.6000	178.8000	+11.402%	839	-97.653%
2024-11-12	169.2000	169.2000	156.8220	160.5000	-4.464%	354	-97.385%
2024-11-11	165.0000	175.9200	165.0000	168.0000	+3.512%	492	-97.502%
2024-11-08	160.8000	163.2000	150.6000	162.3000	+5.871%	506	-97.414%
2024-11-07	142.8000	180.0000	142.8000	153.3000	+10.606%	2,513	-97.262%
2024-11-06	141.0000	143.4000	138.0000	138.6000	+0.435%	281	-96.972%
2024-11-05	130.2000	141.0000	130.2000	138.0000	+5.023%	142	-96.959%
2024-11-04	135.6000	135.6000	130.2000	131.4000	+0.922%	154	-96.806%
2024-11-01	129.6000	138.0000	127.8060	130.2000	+1.402%	256	-96.776%
2024-10-31	130.2000	132.5940	124.8000	128.4000	+0.943%	253	-96.731%
2024-10-30	139.2000	144.0000	127.2000	127.2000	-7.826%	810	-96.700%
2024-10-29	137.4000	143.9940	136.2000	138.0000	-0.862%	299	-96.959%
2024-10-28	132.6000	154.8000	130.2000	139.2000	+6.912%	1,950	-96.985%
2024-10-25	131.4000	131.8200	126.0000	130.2000	+5.854%	218	-96.776%
2024-10-24	133.8000	136.2000	123.0000	123.0000	-8.889%	563	-96.588%
2024-10-23	133.8000	138.5520	130.8000	135.0000	-0.442%	150	-96.891%
2024-10-22	145.8000	145.8000	132.0300	135.6000	+1.802%	770	-96.905%
2024-10-21	134.4000	144.0000	133.0432	133.2000	-3.478%	462	-96.849%
2024-10-18	148.2000	148.2000	135.0000	138.0000	-0.862%	740	-96.959%
2024-10-17	132.6000	139.2000	132.0000	139.2000	+4.036%	841	-96.985%
2024-10-16	124.8000	138.0000	124.8000	133.8000	+7.212%	1,738	-96.863%
2024-10-15	157.8000	158.4000	114.0000	124.8000	-20.913%	6,603	-96.637%
2024-10-14	159.6000	164.4000	157.8000	157.8000	-1.128%	139	-97.340%
2024-10-11	159.0000	162.6000	156.0000	159.6000	-1.225%	424	-97.370%
2024-10-10	162.6000	165.0000	156.0000	161.5800	+0.861%	717	-97.403%
2024-10-09	161.4000	163.4760	159.0000	160.2000	-0.743%	241	-97.380%
2024-10-08	170.4000	173.1000	157.8000	161.4000	-1.825%	467	-97.400%
2024-10-07	168.0000	178.2000	162.0000	164.4000	+1.107%	461	-97.447%
2024-10-04	165.0000	174.9000	157.2000	162.6000	-0.733%	756	-97.419%
2024-10-03	163.2000	189.3240	160.9500	163.8000	-1.087%	707	-97.438%
2024-10-02	181.6080	184.2000	164.0880	165.6000	-11.254%	803	-97.466%
2024-10-01	187.8000	187.8000	178.2000	186.6000	+4.013%	893	-97.751%
2024-09-30	173.4000	186.0000	173.4000	179.4000	+3.819%	747	-97.661%
2024-09-27	177.6000	180.0000	172.2000	172.8000	-2.373%	272	-97.571%
2024-09-26	183.6000	187.7340	171.0000	177.0000	-1.993%	1,005	-97.629%
2024-09-25	190.2000	201.4800	180.0000	180.6000	-5.047%	1,671	-97.676%
2024-09-24	186.6000	207.0000	180.6000	190.2000	+2.589%	2,080	-97.793%
2024-09-23	196.2000	205.7940	184.8000	185.4000	-6.647%	2,126	-97.736%
2024-09-20	193.8000	222.0000	190.2000	198.6000	+5.414%	7,148	-97.887%
2024-09-19	168.0000	249.0120	155.8200	188.4000	+22.896%	20,806	-97.772%
2024-09-18	145.0560	160.8000	134.4000	153.3000	+14.063%	3,971	-97.262%
2024-09-17	136.2000	140.4000	132.6000	134.4000	-1.754%	1,050	-96.877%
2024-09-16	142.2000	154.8000	131.4000	136.8000	-5.000%	6,339	-96.932%
2024-09-13	131.4000	144.0000	129.6120	144.0000	+9.589%	658	-97.085%
2024-09-12	118.2000	138.0000	118.2000	131.4000	+10.050%	2,661	-96.806%
2024-09-11	139.8000	140.4000	115.8000	119.4000	-14.957%	3,977	-96.485%
2024-09-10	142.8000	148.2000	139.8000	140.4000	-2.092%	1,235	-97.011%
2024-09-09	145.2000	151.5120	139.2000	143.4000	-2.049%	468	-97.073%
2024-09-06	150.0000	152.4000	145.2000	146.4000	-3.557%	389	-97.133%
2024-09-05	142.2000	157.2000	142.2000	151.8000	+6.303%	1,367	-97.235%
2024-09-04	135.6000	160.1100	135.6000	142.8000	+5.778%	2,512	-97.061%
2024-09-03	154.2000	160.5000	135.0000	135.0000	-13.462%	1,971	-96.891%
2024-08-30	165.0000	167.4000	151.8000	156.0000	-5.282%	1,671	-97.310%
2024-08-29	164.4000	181.7940	162.0000	164.7000	+1.667%	2,942	-97.452%
2024-08-28	157.8000	165.6000	153.0000	162.0000	+0.746%	692	-97.409%
2024-08-27	171.0000	175.2000	160.7580	160.8000	-4.286%	1,004	-97.390%
2024-08-26	172.2000	180.0000	168.0000	168.0000	-5.724%	2,804	-97.502%
2024-08-23	169.2000	190.8000	163.0260	178.2000	+13.793%	9,545	-97.645%
2024-08-22	183.0000	189.6000	151.2000	156.6000	-14.984%	6,337	-97.320%
2024-08-21	175.8000	219.0000	164.4000	184.2000	+9.643%	29,350	-97.721%
2024-08-20	121.8000	214.8000	116.4000	168.0000	+46.597%	69,214	-97.502%
2024-08-19	129.0000	129.0000	114.6000	114.6000	-12.385%	1,867	-96.338%
2024-08-16	114.0000	130.8000	112.2000	130.8000	+11.224%	654	-96.791%
2024-08-15	123.0000	123.0000	115.8000	117.6000	-3.448%	552	-96.431%
2024-08-14	124.8000	126.0000	114.0000	121.8000	-3.333%	1,417	-96.554%
2024-08-13	126.0000	136.8000	121.5000	126.0000	0.000%	1,142	-96.669%
2024-08-12	132.0000	136.7640	126.0000	126.0000	-1.869%	182	-96.669%
2024-08-09	132.0000	136.2000	126.0000	128.4000	-4.889%	864	-96.731%
2024-08-08	139.8000	140.4000	126.3600	135.0000	-2.174%	1,379	-96.891%
2024-08-07	165.6000	183.6000	138.0000	138.0000	-16.667%	4,058	-96.959%
2024-08-06	170.4000	210.0000	138.6000	165.6000	+2.602%	5,444	-97.466%
2024-08-05	141.6000	202.8000	123.0000	161.4000	+16.703%	6,621	-97.400%
2024-08-02	162.0000	181.5000	138.0000	138.3000	-13.346%	1,770	-96.965%
2024-08-01	193.8000	208.2000	159.0060	159.6000	-17.391%	2,919	-97.370%
2024-07-31	189.0000	240.0000	186.0000	193.2000	+7.155%	7,158	-97.828%
2024-07-30	184.8000	185.3940	180.0000	180.3000	-2.751%	369	-97.672%
2024-07-29	190.2000	196.4220	180.6060	185.4000	-2.830%	459	-97.736%
2024-07-26	205.2000	208.5000	190.8000	190.8000	-7.018%	586	-97.800%
2024-07-25	205.2000	215.9940	204.0000	205.2000	0.000%	424	-97.955%
2024-07-24	228.0000	235.1940	205.2000	205.2000	-11.628%	2,053	-97.955%
2024-07-23	232.8000	256.2000	229.8000	232.2000	-3.008%	624	-98.193%
2024-07-22	247.8000	252.6000	236.7000	239.4000	-4.317%	772	-98.247%
2024-07-19	258.6000	260.4000	240.6000	250.2000	-3.023%	429	-98.323%
2024-07-18	297.0000	300.6000	253.8000	258.0000	-12.245%	653	-98.373%
2024-07-17	296.4000	306.6000	294.0000	294.0000	-0.830%	495	-98.572%
2024-07-16	294.0000	318.6000	294.0000	296.4600	-0.783%	931	-98.584%
2024-07-15	296.4000	306.0000	288.0000	298.8000	+3.750%	446	-98.595%
2024-07-12	258.6060	341.4000	258.6060	288.0000	+12.412%	2,032	-98.543%
2024-07-11	245.4000	267.0000	245.4000	256.2000	+3.641%	256	-98.362%
2024-07-10	251.4000	252.0000	246.0000	247.2000	-1.928%	449	-98.302%
2024-07-09	264.0000	265.2000	252.0060	252.0600	-4.737%	534	-98.335%
2024-07-08	261.0000	271.8000	259.8000	264.5940	-0.002%	522	-98.414%
2024-07-05	270.0000	273.0000	256.5900	264.6000	+1.613%	588	-98.414%
2024-07-03	261.0000	269.3940	258.0000	260.4000	-0.913%	124	-98.388%
2024-07-02	267.3000	271.1940	261.6000	262.8000	-1.573%	186	-98.403%
2024-07-01	313.2000	313.2000	264.6000	267.0000	-8.998%	855	-98.428%
2024-06-28	255.0000	318.0000	255.0000	293.4000	+15.059%	1,172	-98.570%
2024-06-27	270.0000	271.2000	252.0000	255.0000	-5.345%	833	-98.354%
2024-06-26	272.4000	275.3940	267.3000	269.4000	-1.319%	740	-98.442%
2024-06-25	276.6000	280.1940	270.0000	273.0000	-1.938%	296	-98.463%
2024-06-24	300.0000	301.8000	270.0000	278.3940	-3.335%	998	-98.492%
2024-06-21	336.0000	344.3940	288.0000	288.0000	-13.436%	464	-98.543%
2024-06-20	324.0000	349.8000	324.0000	332.7000	+2.712%	296	-98.739%
2024-06-18	348.0000	348.6000	319.2000	323.9160	-7.558%	556	-98.704%
2024-06-17	360.0000	371.9940	345.0000	350.4000	-5.806%	769	-98.802%
2024-06-14	360.0000	396.0000	347.1000	372.0000	+2.310%	2,568	-98.872%
2024-06-13	352.2000	376.2000	339.0000	363.6000	+4.483%	342	-98.846%
2024-06-12	336.0000	348.0000	336.0000	348.0000	+6.618%	196	-98.794%
2024-06-11	330.0000	331.1940	325.8000	326.4000	-2.430%	256	-98.714%
2024-06-10	340.2000	342.0000	328.2000	334.5300	-0.613%	424	-98.745%
2024-06-07	347.6700	361.2000	327.0000	336.5940	-1.408%	1,733	-98.753%
2024-06-06	337.2000	351.5940	333.0000	341.4000	+3.455%	527	-98.771%
2024-06-05	359.0820	387.6000	330.0000	330.0000	-9.238%	1,514	-98.728%
2024-06-04	359.3940	379.8000	339.0000	363.5880	+1.336%	1,460	-98.846%
2024-06-03	354.6000	359.3940	344.4000	358.7940	+1.184%	373	-98.830%
2024-05-31	360.0000	360.0000	345.6000	354.5940	+2.602%	560	-98.816%
2024-05-30	360.0000	360.0000	345.0000	345.6000	-3.518%	648	-98.786%
2024-05-29	342.0000	362.3940	342.0000	358.2000	+5.477%	604	-98.828%
2024-05-28	381.0000	381.7560	339.0000	339.6000	-7.667%	828	-98.764%
2024-05-24	372.0000	376.1940	352.8000	367.8000	-0.078%	344	-98.859%
2024-05-23	394.8000	411.6000	351.0000	368.0880	-3.541%	1,203	-98.860%
2024-05-22	387.6000	432.0000	371.4000	381.6000	-1.242%	2,313	-98.900%
2024-05-21	390.0000	390.0000	371.4000	386.4000	+4.123%	274	-98.914%
2024-05-20	375.0000	389.4000	366.6000	371.1000	+2.231%	356	-98.869%
2024-05-17	385.2000	385.2000	351.6000	363.0000	-0.982%	555	-98.844%
2024-05-16	360.6000	381.0000	360.0000	366.6000	+0.659%	776	-98.855%
2024-05-15	414.6000	414.6000	360.0000	364.2000	-5.891%	1,431	-98.848%
2024-05-14	420.0000	423.0000	387.0000	387.0000	-9.537%	686	-98.916%

.dark-mode .jPYlbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jPYlbY{ color: #333333; background-color: white; border: 2px solid #333333; }GTIGraphjet Technology Class Astock NASDAQ

GTI
Graphjet Technology Class A
stock NASDAQ