Dark

GTI
Graphjet Technology Class A
stock NASDAQ

At Close

Jul 31, 2025 3:59:53 PM EDT

0.1400USD+27.395%(+0.0306)40,095,766

0.1100Bid 0.1500Ask 0.0400Spread

Pre-market

Jul 31, 2025 9:28:30 AM EDT

0.1137USD+1.791%(+0.0020)852,406

After-hours

Jul 31, 2025 4:32:30 PM EDT

0.1377USD-3.233%(-0.0046)1,648,531

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-31	0.11000	0.150000	0.110000	0.1400	+25.336%	40,095,766	0.000%
2025-07-30	0.11500	0.125000	0.104500	0.1117	-3.457%	17,849,696	+25.336%
2025-07-29	0.12820	0.133500	0.105000	0.1157	-19.091%	32,127,650	+21.003%
2025-07-28	0.15655	0.164790	0.114200	0.1430	+44.444%	333,689,307	-2.098%
2025-07-25	0.09890	0.105000	0.092900	0.0990	+6.452%	10,334,808	+41.414%
2025-07-24	0.09500	0.097600	0.090700	0.0930	-2.105%	7,759,940	+50.538%
2025-07-23	0.09710	0.102500	0.092000	0.0950	+0.317%	11,311,333	+47.368%
2025-07-22	0.10000	0.100000	0.080000	0.0947	-1.251%	14,668,643	+47.835%
2025-07-21	0.08750	0.098900	0.081100	0.0959	+11.641%	20,136,586	+45.985%
2025-07-18	0.08800	0.092800	0.084600	0.0859	-8.617%	13,124,206	+62.980%
2025-07-17	0.09300	0.096800	0.082400	0.0940	-9.615%	38,494,720	+48.936%
2025-07-16	0.13710	0.138000	0.096800	0.1040	+42.466%	452,376,525	+34.615%
2025-07-15	0.07200	0.074000	0.068500	0.0730	+3.841%	83,898,737	+91.781%
2025-07-14	0.07900	0.086000	0.066300	0.0703	-20.114%	14,571,281	+99.147%
2025-07-11	0.08300	0.089500	0.083000	0.0880	-1.124%	1,981,483	+59.091%
2025-07-10	0.08680	0.097800	0.086000	0.0890	+2.535%	4,900,270	+57.303%
2025-07-09	0.08540	0.089500	0.082500	0.0868	-1.364%	4,168,988	+61.290%
2025-07-08	0.08580	0.089300	0.083500	0.0880	+3.774%	2,991,984	+59.091%
2025-07-07	0.09200	0.092000	0.082000	0.0848	-7.826%	3,266,238	+65.094%
2025-07-03	0.08500	0.094200	0.084000	0.0920	+8.363%	5,630,286	+52.174%
2025-07-02	0.09000	0.099900	0.083500	0.0849	-18.365%	7,715,268	+64.900%
2025-07-01	0.10550	0.109900	0.091800	0.1040	-0.574%	8,375,623	+34.615%
2025-06-30	0.10260	0.123300	0.097000	0.1046	+5.978%	29,698,309	+33.843%
2025-06-27	0.08980	0.101500	0.089600	0.0987	+10.526%	10,137,082	+41.844%
2025-06-26	0.08200	0.089600	0.080900	0.0893	+8.637%	7,630,504	+56.775%
2025-06-25	0.07830	0.082200	0.074800	0.0822	+3.526%	8,569,576	+70.316%
2025-06-24	0.07460	0.080899	0.073000	0.0794	+6.434%	5,958,360	+76.322%
2025-06-23	0.07300	0.078000	0.071600	0.0746	-1.971%	5,146,954	+87.668%
2025-06-20	0.07940	0.079400	0.073100	0.0761	-8.313%	8,978,284	+83.968%
2025-06-18	0.07900	0.084200	0.077501	0.0830	-4.598%	14,943,037	+68.675%
2025-06-17	0.08380	0.089800	0.077100	0.0870	+13.577%	103,438,954	+60.920%
2025-06-16	0.06850	0.080500	0.068500	0.0766	+1.592%	52,290,205	+82.768%
2025-06-13	0.07900	0.079200	0.073000	0.0754	-12.630%	13,780,584	+85.676%
2025-06-12	0.07800	0.102300	0.075000	0.0863	+34.215%	154,097,938	+62.225%
2025-06-11	0.06390	0.072000	0.056800	0.0643	-26.007%	87,523,291	+117.729%
2025-06-10	0.09300	0.096500	0.082000	0.0869	-1.586%	41,693,090	+61.105%
2025-06-09	0.08050	0.090000	0.080500	0.0883	+8.610%	6,097,367	+58.550%
2025-06-06	0.07500	0.085600	0.075000	0.0813	+5.584%	8,148,663	+72.202%
2025-06-05	0.09200	0.095000	0.067000	0.0770	-19.792%	20,843,075	+81.818%
2025-06-04	0.09400	0.107900	0.093700	0.0960	+4.235%	12,305,459	+45.833%
2025-06-03	0.10100	0.102000	0.089800	0.0921	-10.583%	13,618,692	+52.009%
2025-06-02	0.11340	0.114300	0.100000	0.1030	-6.364%	15,526,760	+35.922%
2025-05-30	0.11000	0.122300	0.107000	0.1100	-9.688%	21,960,638	+27.273%
2025-05-29	0.15460	0.157200	0.115000	0.1218	-8.283%	129,764,958	+14.943%
2025-05-28	0.16080	0.168700	0.120500	0.1328	-17.052%	13,012,530	+5.422%
2025-05-27	0.18550	0.193000	0.154700	0.1601	-18.731%	6,764,715	-12.555%
2025-05-23	0.18450	0.206250	0.180000	0.1970	+8.720%	9,705,052	-28.934%
2025-05-22	0.15990	0.194600	0.156010	0.1812	+12.477%	12,598,383	-22.737%
2025-05-21	0.15200	0.178100	0.150000	0.1611	-3.417%	7,526,657	-13.097%
2025-05-20	0.15000	0.178800	0.130000	0.1668	+9.305%	36,499,337	-16.067%
2025-05-19	0.11860	0.154900	0.115000	0.1526	+16.489%	41,072,838	-8.257%
2025-05-16	0.14870	0.148700	0.119200	0.1310	-10.884%	20,071,705	+6.870%
2025-05-15	0.21680	0.248090	0.145000	0.1470	+51.546%	285,108,205	-4.762%
2025-05-14	0.11000	0.140000	0.094100	0.0970	-4.150%	79,188,633	+44.330%
2025-05-13	0.11000	0.110000	0.095301	0.1012	-6.296%	1,166,600	+38.340%
2025-05-12	0.10870	0.112300	0.105700	0.1080	+0.186%	1,474,850	+29.630%
2025-05-09	0.10680	0.109400	0.103500	0.1078	-0.919%	873,318	+29.870%
2025-05-08	0.10500	0.109200	0.101000	0.1088	+3.718%	1,063,393	+28.676%
2025-05-07	0.11440	0.114400	0.102300	0.1049	-3.496%	1,211,571	+33.460%
2025-05-06	0.11500	0.115000	0.106000	0.1087	-5.396%	904,527	+28.795%
2025-05-05	0.11600	0.116000	0.110100	0.1149	+3.514%	824,336	+21.845%
2025-05-02	0.11000	0.117000	0.105000	0.1110	+3.933%	1,198,958	+26.126%
2025-05-01	0.10510	0.118800	0.103000	0.1068	-0.187%	2,965,155	+31.086%
2025-04-30	0.10860	0.108600	0.100000	0.1070	+2.490%	759,979	+30.841%
2025-04-29	0.11870	0.118700	0.101500	0.1044	-6.284%	1,768,264	+34.100%
2025-04-28	0.11150	0.112000	0.106800	0.1114	-0.447%	1,475,531	+25.673%
2025-04-25	0.11880	0.120000	0.108000	0.1119	-6.750%	1,522,582	+25.112%
2025-04-24	0.11990	0.120000	0.111600	0.1200	+7.335%	1,389,319	+16.667%
2025-04-23	0.10180	0.117800	0.101800	0.1118	+9.715%	1,311,805	+25.224%
2025-04-22	0.10220	0.106600	0.100300	0.1019	-4.139%	1,944,256	+37.390%
2025-04-21	0.10400	0.109900	0.100000	0.1063	-14.960%	3,007,101	+31.703%
2025-04-17	0.11110	0.125000	0.107000	0.1250	+15.955%	1,843,212	+12.000%
2025-04-16	0.11000	0.110000	0.106900	0.1078	-2.178%	544,588	+29.870%
2025-04-15	0.11100	0.114000	0.105600	0.1102	+0.091%	1,033,423	+27.042%
2025-04-14	0.11940	0.119400	0.105100	0.1101	-5.086%	1,030,091	+27.157%
2025-04-11	0.10850	0.116100	0.095100	0.1160	+1.399%	2,229,819	+20.690%
2025-04-10	0.11800	0.128000	0.109000	0.1144	0.000%	3,167,329	+22.378%
2025-04-09	0.08840	0.140000	0.083301	0.1144	+22.222%	32,754,404	+22.378%
2025-04-08	0.07980	0.146000	0.079800	0.0936	+17.293%	70,276,703	+49.573%
2025-04-07	0.08300	0.083000	0.065400	0.0798	-3.855%	2,280,454	+75.439%
2025-04-04	0.08950	0.091100	0.076400	0.0830	-4.598%	3,247,770	+68.675%
2025-04-03	0.09300	0.093000	0.084700	0.0870	-0.571%	1,298,980	+60.920%
2025-04-02	0.09320	0.093200	0.082500	0.0875	-8.949%	3,069,506	+60.000%
2025-04-01	0.09570	0.100300	0.094000	0.0961	-4.187%	1,925,113	+45.682%
2025-03-31	0.08930	0.104900	0.081900	0.1003	+6.589%	5,255,573	+39.581%
2025-03-28	0.09000	0.098800	0.083200	0.0941	-9.432%	7,508,944	+48.778%
2025-03-27	0.12500	0.134000	0.094000	0.1039	-3.259%	101,486,709	+34.745%
2025-03-26	0.09250	0.119400	0.092500	0.1074	+14.255%	6,332,699	+30.354%
2025-03-25	0.10000	0.100150	0.090000	0.0940	-6.931%	1,207,314	+48.936%
2025-03-24	0.09500	0.108900	0.087800	0.1010	+15.561%	4,512,666	+38.614%
2025-03-21	0.09600	0.096400	0.082000	0.0874	-11.628%	2,077,533	+60.183%
2025-03-20	0.09200	0.099000	0.092000	0.0989	-0.101%	747,184	+41.557%
2025-03-19	0.09900	0.123100	0.091000	0.0990	+0.202%	3,914,347	+41.414%
2025-03-18	0.09930	0.099600	0.090000	0.0988	-5.455%	2,445,026	+41.700%
2025-03-17	0.10500	0.110000	0.093600	0.1045	-2.336%	4,038,250	+33.971%
2025-03-14	0.11150	0.114900	0.104100	0.1070	-4.036%	2,144,096	+30.841%
2025-03-13	0.11070	0.119700	0.105000	0.1115	-4.701%	5,096,751	+25.561%
2025-03-12	0.11640	0.137100	0.114000	0.1170	-2.337%	4,572,231	+19.658%
2025-03-11	0.10820	0.119900	0.105000	0.1198	+7.928%	3,309,316	+16.861%
2025-03-10	0.11630	0.121800	0.109500	0.1110	-7.500%	3,064,140	+26.126%
2025-03-07	0.13280	0.135000	0.108000	0.1200	-14.591%	11,051,006	+16.667%
2025-03-06	0.16350	0.163500	0.138900	0.1405	-14.848%	7,620,006	-0.356%
2025-03-05	0.15430	0.190000	0.153400	0.1650	+19.565%	51,909,348	-15.152%
2025-03-04	0.18370	0.183700	0.131100	0.1380	-23.376%	4,231,063	+1.449%
2025-03-03	0.19380	0.207100	0.180000	0.1801	-6.198%	2,012,717	-22.265%
2025-02-28	0.22500	0.226000	0.191000	0.1920	-15.232%	1,893,629	-27.083%
2025-02-27	0.26050	0.261000	0.220000	0.2265	-10.474%	1,624,942	-38.190%
2025-02-26	0.25000	0.265100	0.250000	0.2530	+1.160%	1,558,982	-44.664%
2025-02-25	0.28790	0.287900	0.250000	0.2501	-12.122%	4,027,534	-44.022%
2025-02-24	0.29060	0.291700	0.274800	0.2846	-2.065%	2,446,394	-50.808%
2025-02-21	0.27100	0.324700	0.270600	0.2906	+4.158%	2,780,935	-51.824%
2025-02-20	0.29500	0.299500	0.271100	0.2790	-6.689%	1,373,261	-49.821%
2025-02-19	0.30000	0.308800	0.291000	0.2990	-3.548%	661,868	-53.177%
2025-02-18	0.31590	0.319900	0.294500	0.3100	0.000%	666,527	-54.839%
2025-02-14	0.30250	0.319900	0.300100	0.3100	-2.208%	797,454	-54.839%
2025-02-13	0.28650	0.338900	0.286500	0.3170	+2.922%	1,420,706	-55.836%
2025-02-12	0.31000	0.313600	0.280700	0.3080	-0.324%	1,158,464	-54.545%
2025-02-11	0.28940	0.309700	0.276700	0.3090	+5.569%	1,270,627	-54.693%
2025-02-10	0.29350	0.297900	0.287100	0.2927	-0.780%	1,149,107	-52.169%
2025-02-07	0.31300	0.314500	0.285100	0.2950	-5.297%	1,508,224	-52.542%
2025-02-06	0.32050	0.330000	0.310000	0.3115	-4.682%	1,287,674	-55.056%
2025-02-05	0.30120	0.326800	0.301200	0.3268	+0.616%	1,147,270	-57.160%
2025-02-04	0.30070	0.360000	0.299000	0.3248	+4.774%	3,046,056	-56.897%
2025-02-03	0.31000	0.312500	0.285000	0.3100	-2.146%	1,376,963	-54.839%
2025-01-31	0.31810	0.330000	0.296010	0.3168	+0.667%	832,347	-55.808%
2025-01-30	0.30420	0.329900	0.295500	0.3147	+2.843%	981,508	-55.513%
2025-01-29	0.31000	0.319999	0.287200	0.3060	-4.375%	1,510,439	-54.248%
2025-01-28	0.32260	0.327000	0.306500	0.3200	-1.538%	962,009	-56.250%
2025-01-27	0.33100	0.340000	0.310000	0.3250	-7.116%	1,888,566	-56.923%
2025-01-24	0.32000	0.367700	0.320000	0.3499	+6.030%	3,941,866	-59.989%
2025-01-23	0.29850	0.421000	0.282000	0.3300	+10.553%	18,163,418	-57.576%
2025-01-22	0.34000	0.347700	0.238400	0.2985	-12.206%	9,467,377	-53.099%
2025-01-21	0.44000	0.445900	0.311000	0.3400	-22.357%	7,308,864	-58.824%
2025-01-17	0.46870	0.468700	0.421800	0.4379	-0.251%	1,362,561	-68.029%
2025-01-16	0.47620	0.476250	0.420000	0.4390	-8.542%	4,509,665	-68.109%
2025-01-15	0.48300	0.509900	0.431800	0.4800	+6.007%	3,520,041	-70.833%
2025-01-14	0.44500	0.606200	0.418000	0.4528	+5.968%	16,955,820	-69.081%
2025-01-13	0.46000	0.514400	0.390400	0.4273	-2.354%	8,737,027	-67.236%
2025-01-10	0.48290	0.602100	0.420000	0.4376	-3.186%	10,284,932	-68.007%
2025-01-08	0.48030	0.630000	0.442400	0.4520	-9.600%	9,867,281	-69.027%
2025-01-07	0.68500	0.735000	0.495000	0.5000	-26.449%	7,007,455	-72.000%
2025-01-06	0.87000	0.885790	0.651100	0.6798	-23.618%	9,299,788	-79.406%
2025-01-03	1.00000	1.050000	0.880000	0.8900	-11.000%	7,299,539	-84.270%
2025-01-02	1.01000	1.390000	0.980000	1.0000	+11.111%	15,286,716	-86.000%
2024-12-31	1.07920	1.120000	0.800000	0.9000	-31.818%	15,928,112	-84.444%
2024-12-30	1.30000	1.790000	1.110000	1.3200	+30.693%	81,802,509	-89.394%
2024-12-27	0.38470	1.250000	0.359900	1.0100	+198.375%	398,950,932	-86.139%
2024-12-26	0.55250	0.597000	0.331800	0.3385	-44.508%	22,442,807	-58.641%
2024-12-24	0.21850	0.840000	0.210600	0.6100	+168.722%	265,479,889	-77.049%
2024-12-23	0.22390	0.239700	0.210000	0.2270	-1.089%	3,415,917	-38.326%
2024-12-20	0.31000	0.310000	0.185000	0.2295	-24.132%	12,668,417	-38.998%
2024-12-19	0.42090	0.444000	0.250100	0.3025	-25.858%	3,825,275	-53.719%
2024-12-18	0.60000	0.693700	0.383000	0.4080	-30.976%	4,350,338	-65.686%
2024-12-17	0.77000	0.927600	0.566100	0.5911	-23.044%	2,830,661	-76.315%
2024-12-16	0.94000	0.965400	0.651100	0.7681	-18.763%	2,661,102	-81.773%
2024-12-13	1.04000	1.500000	0.880000	0.9455	-8.204%	4,779,671	-85.193%
2024-12-12	1.36000	1.410000	0.820000	1.0300	-23.704%	2,250,830	-86.408%
2024-12-11	1.70000	1.750400	1.180000	1.3500	-19.162%	1,514,970	-89.630%
2024-12-10	2.15000	2.390000	1.500000	1.6700	-18.932%	1,379,075	-91.617%
2024-12-09	2.75000	2.830000	2.020000	2.0600	-25.632%	1,808,842	-93.204%
2024-12-06	2.76000	2.880000	2.610000	2.7700	+0.362%	167,546	-94.946%
2024-12-05	2.89000	3.100000	2.580000	2.7600	+0.364%	352,528	-94.928%
2024-12-04	3.45000	3.500000	2.590000	2.7500	-17.417%	569,311	-94.909%
2024-12-03	2.99000	3.400000	2.600000	3.3300	+32.669%	321,666	-95.796%
2024-12-02	2.77000	3.280000	2.400000	2.5100	-6.691%	398,489	-94.422%
2024-11-29	2.70000	2.860000	2.650000	2.6900	-0.223%	83,631	-94.796%
2024-11-27	2.97000	2.970000	2.650000	2.6960	-9.530%	51,164	-94.807%
2024-11-26	2.98000	2.990000	2.600000	2.9800	+9.559%	55,847	-95.302%
2024-11-25	3.03000	3.500000	2.700000	2.7200	-8.108%	90,095	-94.853%
2024-11-22	2.90000	3.077200	2.900000	2.9600	+1.370%	8,826	-95.270%
2024-11-21	3.10000	3.199900	2.900000	2.9200	+0.516%	14,529	-95.205%
2024-11-20	3.15820	3.300000	2.905000	2.9050	-7.778%	44,899	-95.181%
2024-11-19	3.10000	3.215000	3.080000	3.1500	+2.273%	12,668	-95.556%
2024-11-18	3.16000	3.280000	3.000000	3.0800	-0.324%	30,081	-95.455%
2024-11-15	3.59000	3.700000	3.080000	3.0900	-11.966%	113,065	-95.469%
2024-11-14	3.08000	3.790000	3.010000	3.5100	+17.785%	250,284	-96.011%
2024-11-13	2.66000	2.980000	2.660000	2.9800	+11.402%	50,330	-95.302%
2024-11-12	2.82000	2.820000	2.613700	2.6750	-4.464%	21,223	-94.766%
2024-11-11	2.75000	2.932000	2.750000	2.8000	+3.512%	29,519	-95.000%
2024-11-08	2.68000	2.720000	2.510000	2.7050	+5.871%	30,346	-94.824%
2024-11-07	2.38000	3.000000	2.380000	2.5550	+10.606%	143,960	-94.521%
2024-11-06	2.35000	2.390000	2.300000	2.3100	+0.435%	16,865	-93.939%
2024-11-05	2.17000	2.350000	2.170000	2.3000	+5.023%	8,549	-93.913%
2024-11-04	2.26000	2.260000	2.170000	2.1900	+0.922%	9,269	-93.607%
2024-11-01	2.16000	2.300000	2.130100	2.1700	+1.402%	15,330	-93.548%
2024-10-31	2.17000	2.209900	2.080000	2.1400	+0.943%	15,199	-93.458%
2024-10-30	2.32000	2.400000	2.120000	2.1200	-7.826%	48,576	-93.396%
2024-10-29	2.29000	2.399900	2.270000	2.3000	-0.862%	17,950	-93.913%
2024-10-28	2.21000	2.580000	2.170000	2.3200	+6.912%	117,015	-93.966%
2024-10-25	2.19000	2.197000	2.100000	2.1700	+5.854%	13,071	-93.548%
2024-10-24	2.23000	2.270000	2.050000	2.0500	-8.889%	33,789	-93.171%
2024-10-23	2.23000	2.309200	2.180000	2.2500	-0.442%	8,991	-93.778%
2024-10-22	2.43000	2.430000	2.200500	2.2600	+1.802%	46,228	-93.805%
2024-10-21	2.24000	2.400000	2.217387	2.2200	-3.478%	27,736	-93.694%
2024-10-18	2.47000	2.470000	2.250000	2.3000	-0.862%	44,398	-93.913%
2024-10-17	2.21000	2.320000	2.200000	2.3200	+4.036%	50,461	-93.966%
2024-10-16	2.08000	2.300000	2.080000	2.2300	+7.212%	104,306	-93.722%
2024-10-15	2.63000	2.640000	1.900000	2.0800	-20.913%	396,165	-93.269%
2024-10-14	2.66000	2.740000	2.630000	2.6300	-1.128%	8,352	-94.677%
2024-10-11	2.65000	2.710000	2.600000	2.6600	-1.225%	25,442	-94.737%
2024-10-10	2.71000	2.750000	2.600000	2.6930	+0.861%	43,008	-94.801%
2024-10-09	2.69000	2.724600	2.650000	2.6700	-0.743%	14,482	-94.757%
2024-10-08	2.84000	2.885000	2.630000	2.6900	-1.825%	28,047	-94.796%
2024-10-07	2.80000	2.970000	2.700000	2.7400	+1.107%	27,647	-94.891%
2024-10-04	2.75000	2.915000	2.620000	2.7100	-0.733%	45,347	-94.834%
2024-10-03	2.72000	3.155400	2.682500	2.7300	-1.087%	42,411	-94.872%
2024-10-02	3.02680	3.070000	2.734800	2.7600	-11.254%	48,175	-94.928%
2024-10-01	3.13000	3.130000	2.970000	3.1100	+4.013%	53,607	-95.498%
2024-09-30	2.89000	3.100000	2.890000	2.9900	+3.819%	44,813	-95.318%
2024-09-27	2.96000	3.000000	2.870000	2.8800	-2.373%	16,303	-95.139%
2024-09-26	3.06000	3.128900	2.850000	2.9500	-1.993%	60,290	-95.254%
2024-09-25	3.17000	3.358000	3.000000	3.0100	-5.047%	100,239	-95.349%
2024-09-24	3.11000	3.450000	3.010000	3.1700	+2.589%	124,794	-95.584%
2024-09-23	3.27000	3.429900	3.080000	3.0900	-6.647%	127,585	-95.469%
2024-09-20	3.23000	3.700000	3.170000	3.3100	+5.414%	428,877	-95.770%
2024-09-19	2.80000	4.150200	2.597000	3.1400	+22.896%	1,214,697	-95.541%
2024-09-18	2.41760	2.680000	2.240000	2.5550	+14.063%	238,283	-94.521%
2024-09-17	2.27000	2.340000	2.210000	2.2400	-1.754%	62,992	-93.750%
2024-09-16	2.37000	2.580000	2.190000	2.2800	-5.000%	380,333	-93.860%
2024-09-13	2.19000	2.400000	2.160200	2.4000	+9.589%	39,472	-94.167%
2024-09-12	1.97000	2.300000	1.970000	2.1900	+10.050%	159,655	-93.607%
2024-09-11	2.33000	2.340000	1.930000	1.9900	-14.957%	238,607	-92.965%
2024-09-10	2.38000	2.470000	2.330000	2.3400	-2.092%	74,113	-94.017%
2024-09-09	2.42000	2.525200	2.320000	2.3900	-2.049%	28,062	-94.142%
2024-09-06	2.50000	2.540000	2.420000	2.4400	-3.557%	23,326	-94.262%
2024-09-05	2.37000	2.620000	2.370000	2.5300	+6.303%	82,016	-94.466%
2024-09-04	2.26000	2.668500	2.260000	2.3800	+5.778%	150,740	-94.118%
2024-09-03	2.57000	2.675000	2.250000	2.2500	-13.462%	118,243	-93.778%
2024-08-30	2.75000	2.790000	2.530000	2.6000	-5.282%	100,258	-94.615%
2024-08-29	2.74000	3.029900	2.700000	2.7450	+1.667%	176,517	-94.900%
2024-08-28	2.63000	2.760000	2.550000	2.7000	+0.746%	41,498	-94.815%
2024-08-27	2.85000	2.920000	2.679300	2.6800	-4.286%	60,263	-94.776%
2024-08-26	2.87000	3.000000	2.800000	2.8000	-5.724%	168,256	-95.000%
2024-08-23	2.82000	3.180000	2.717100	2.9700	+13.793%	572,673	-95.286%
2024-08-22	3.05000	3.160000	2.520000	2.6100	-14.984%	380,249	-94.636%
2024-08-21	2.93000	3.650000	2.740000	3.0700	+9.643%	1,760,982	-95.440%
2024-08-20	2.03000	3.580000	1.940000	2.8000	+46.597%	4,152,822	-95.000%
2024-08-19	2.15000	2.150000	1.910000	1.9100	-12.385%	111,991	-92.670%
2024-08-16	1.90000	2.180000	1.870000	2.1800	+11.224%	39,230	-93.578%
2024-08-15	2.05000	2.050000	1.930000	1.9600	-3.448%	33,102	-92.857%
2024-08-14	2.08000	2.100000	1.900000	2.0300	-3.333%	85,037	-93.103%
2024-08-13	2.10000	2.280000	2.025000	2.1000	0.000%	68,510	-93.333%
2024-08-12	2.20000	2.279400	2.100000	2.1000	-1.869%	10,946	-93.333%
2024-08-09	2.20000	2.270000	2.100000	2.1400	-4.889%	51,828	-93.458%
2024-08-08	2.33000	2.340000	2.106000	2.2500	-2.174%	82,763	-93.778%
2024-08-07	2.76000	3.060000	2.300000	2.3000	-16.667%	243,494	-93.913%
2024-08-06	2.84000	3.500000	2.310000	2.7600	+2.602%	326,632	-94.928%
2024-08-05	2.36000	3.380000	2.050000	2.6900	+16.703%	397,255	-94.796%
2024-08-02	2.70000	3.025000	2.300000	2.3050	-13.346%	106,171	-93.926%
2024-08-01	3.23000	3.470000	2.650100	2.6600	-17.391%	175,118	-94.737%
2024-07-31	3.15000	4.000000	3.100000	3.2200	+7.155%	429,457	-95.652%
2024-07-30	3.08000	3.089900	3.000000	3.0050	-2.751%	22,142	-95.341%
2024-07-29	3.17000	3.273700	3.010100	3.0900	-2.830%	27,524	-95.469%
2024-07-26	3.42000	3.475000	3.180000	3.1800	-7.018%	35,182	-95.597%
2024-07-25	3.42000	3.599900	3.400000	3.4200	0.000%	25,451	-95.906%
2024-07-24	3.80000	3.919900	3.420000	3.4200	-11.628%	123,157	-95.906%
2024-07-23	3.88000	4.270000	3.830000	3.8700	-3.008%	37,441	-96.382%
2024-07-22	4.13000	4.210000	3.945000	3.9900	-4.317%	46,291	-96.491%
2024-07-19	4.31000	4.340000	4.010000	4.1700	-3.023%	25,711	-96.643%
2024-07-18	4.95000	5.010000	4.230000	4.3000	-12.245%	39,192	-96.744%
2024-07-17	4.94000	5.110000	4.900000	4.9000	-0.830%	29,687	-97.143%
2024-07-16	4.90000	5.310000	4.900000	4.9410	-0.783%	55,877	-97.167%
2024-07-15	4.94000	5.100000	4.800000	4.9800	+3.750%	26,777	-97.189%
2024-07-12	4.31010	5.690000	4.310100	4.8000	+12.412%	121,949	-97.083%
2024-07-11	4.09000	4.450000	4.090000	4.2700	+3.641%	15,386	-96.721%
2024-07-10	4.19000	4.200000	4.100000	4.1200	-1.928%	26,912	-96.602%
2024-07-09	4.40000	4.420000	4.200100	4.2010	-4.737%	32,049	-96.667%
2024-07-08	4.35000	4.530000	4.330000	4.4099	-0.002%	31,322	-96.825%
2024-07-05	4.50000	4.550000	4.276500	4.4100	+1.613%	35,264	-96.825%
2024-07-03	4.35000	4.489900	4.300000	4.3400	-0.913%	7,413	-96.774%
2024-07-02	4.45500	4.519900	4.360000	4.3800	-1.573%	11,147	-96.804%
2024-07-01	5.22000	5.220000	4.410000	4.4500	-8.998%	51,277	-96.854%
2024-06-28	4.25000	5.300000	4.250000	4.8900	+15.059%	70,332	-97.137%
2024-06-27	4.50000	4.520000	4.200000	4.2500	-5.345%	49,955	-96.706%
2024-06-26	4.54000	4.589900	4.455000	4.4900	-1.319%	44,416	-96.882%
2024-06-25	4.61000	4.669900	4.500000	4.5500	-1.938%	17,745	-96.923%
2024-06-24	5.00000	5.030000	4.500000	4.6399	-3.335%	59,855	-96.983%
2024-06-21	5.60000	5.739900	4.800000	4.8000	-13.436%	27,837	-97.083%
2024-06-20	5.40000	5.830000	5.400000	5.5450	+2.712%	17,766	-97.475%
2024-06-18	5.80000	5.810000	5.320000	5.3986	-7.558%	33,378	-97.407%
2024-06-17	6.00000	6.199900	5.750000	5.8400	-5.806%	46,115	-97.603%
2024-06-14	6.00000	6.600000	5.785000	6.2000	+2.310%	154,080	-97.742%
2024-06-13	5.87000	6.270000	5.650000	6.0600	+4.483%	20,500	-97.690%
2024-06-12	5.60000	5.800000	5.600000	5.8000	+6.618%	11,764	-97.586%
2024-06-11	5.50000	5.519900	5.430000	5.4400	-2.430%	15,363	-97.426%
2024-06-10	5.67000	5.700000	5.470000	5.5755	-0.613%	25,456	-97.489%
2024-06-07	5.79450	6.020000	5.450000	5.6099	-1.408%	103,963	-97.504%
2024-06-06	5.62000	5.859900	5.550000	5.6900	+3.455%	31,611	-97.540%
2024-06-05	5.98470	6.460000	5.500000	5.5000	-9.238%	90,821	-97.455%
2024-06-04	5.98990	6.330000	5.650000	6.0598	+1.336%	87,593	-97.690%
2024-06-03	5.91000	5.989900	5.740000	5.9799	+1.184%	22,350	-97.659%
2024-05-31	6.00000	6.000000	5.760000	5.9099	+2.602%	33,624	-97.631%
2024-05-30	6.00000	6.000000	5.750000	5.7600	-3.518%	38,885	-97.569%
2024-05-29	5.70000	6.039900	5.700000	5.9700	+5.477%	36,251	-97.655%
2024-05-28	6.35000	6.362600	5.650000	5.6600	-7.667%	49,651	-97.527%
2024-05-24	6.20000	6.269900	5.880000	6.1300	-0.078%	20,616	-97.716%
2024-05-23	6.58000	6.860000	5.850000	6.1348	-3.541%	72,184	-97.718%
2024-05-22	6.46000	7.200000	6.190000	6.3600	-1.242%	138,794	-97.799%
2024-05-21	6.50000	6.500000	6.190000	6.4400	+4.123%	16,441	-97.826%
2024-05-20	6.25000	6.490000	6.110000	6.1850	+2.231%	21,344	-97.736%
2024-05-17	6.42000	6.420000	5.860000	6.0500	-0.982%	33,283	-97.686%
2024-05-16	6.01000	6.350000	6.000000	6.1100	+0.659%	46,576	-97.709%
2024-05-15	6.91000	6.910000	6.000000	6.0700	-5.891%	85,865	-97.694%
2024-05-14	7.00000	7.050000	6.450000	6.4500	-9.537%	41,176	-97.829%
2024-05-13	7.35000	7.500000	6.950000	7.1300	-0.998%	32,350	-98.036%
2024-05-10	7.20000	7.235000	7.060000	7.2019	-3.330%	8,713	-98.056%
2024-05-09	7.36000	7.489900	7.060100	7.4500	-0.667%	20,835	-98.121%
2024-05-08	7.32500	7.510000	6.975500	7.5000	+5.783%	38,451	-98.133%
2024-05-07	7.50000	7.500000	7.000000	7.0900	-4.704%	48,417	-98.025%
2024-05-06	7.20010	7.450000	6.950000	7.4400	+2.905%	26,278	-98.118%
2024-05-03	7.00000	7.350000	7.000000	7.2300	-0.065%	15,806	-98.064%
2024-05-02	6.81000	7.280000	6.810000	7.2347	+5.014%	10,287	-98.065%
2024-05-01	7.28000	7.280000	6.850000	6.8893	-4.315%	8,515	-97.968%
2024-04-30	7.00000	7.280000	6.700000	7.2000	+1.612%	35,354	-98.056%
2024-04-29	6.95000	7.250000	6.911000	7.0858	+1.954%	14,998	-98.024%
2024-04-26	7.03680	7.689900	6.910000	6.9500	0.000%	18,283	-97.986%
2024-04-25	7.20000	7.240200	6.800000	6.9500	-2.661%	12,524	-97.986%
2024-04-24	7.50000	7.500000	7.010000	7.1400	-2.326%	18,008	-98.039%
2024-04-23	7.94000	8.425000	7.301400	7.3100	-3.179%	18,909	-98.085%
2024-04-22	7.00000	9.270000	7.000000	7.5500	+17.418%	35,094	-98.146%
2024-04-19	9.88000	9.880000	5.850000	6.4300	-33.091%	95,332	-97.823%
2024-04-18	9.60000	10.550000	9.600000	9.6100	+0.052%	27,461	-98.543%
2024-04-17	10.22000	10.220000	9.150000	9.6050	-6.018%	6,920	-98.542%
2024-04-16	10.80000	11.090000	10.025000	10.2200	-5.107%	15,087	-98.630%
2024-04-15	10.60000	10.982700	10.300000	10.7700	+6.213%	12,339	-98.700%
2024-04-12	8.80000	11.000000	8.800000	10.1400	+17.090%	51,665	-98.619%
2024-04-11	8.29000	8.789400	8.232600	8.6600	+5.739%	6,068	-98.383%
2024-04-10	8.02000	8.190000	7.900000	8.1900	+5.677%	2,346	-98.291%
2024-04-09	7.98000	8.000000	7.700000	7.7500	+1.974%	6,936	-98.194%
2024-04-08	7.88000	8.000000	7.530100	7.6000	-0.654%	16,193	-98.158%
2024-04-05	8.04000	8.040000	7.610000	7.6500	+0.131%	9,333	-98.170%
2024-04-04	7.30000	8.172000	7.300000	7.6400	+5.671%	6,083	-98.168%
2024-04-03	7.30000	7.684300	7.230000	7.2300	+0.696%	22,276	-98.064%
2024-04-02	7.50000	7.750000	7.170000	7.1800	-3.235%	12,747	-98.050%
2024-04-01	7.08000	7.950000	7.000000	7.4200	0.000%	48,207	-98.113%

.dark-mode .kXJPH7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kXJPH7{ color: #333333; background-color: white; border: 2px solid #333333; }GTIGraphjet Technology Class Astock NASDAQ

GTI
Graphjet Technology Class A
stock NASDAQ