Dark

GTI
Graphjet Technology Class A
stock NASDAQ

Inactive

Nov 12, 2025

2.70USD-30.591%(-1.19)990,717

Pre-market

0.00USD-100.000%(-3.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-12	3.3000	3.3200	2.4200	2.7000	-30.591%	990,717	0.000%
2025-11-11	4.2300	4.2300	3.7800	3.8900	-7.820%	27,298	-30.591%
2025-11-10	4.0900	4.2300	4.0200	4.2200	+5.764%	24,669	-36.019%
2025-11-07	4.0000	4.1500	3.8136	3.9900	-1.238%	34,148	-32.331%
2025-11-06	4.2400	4.2400	3.9000	4.0400	-4.038%	32,522	-33.168%
2025-11-05	3.9800	4.2390	3.9600	4.2100	+6.313%	35,117	-35.867%
2025-11-04	4.0100	4.0900	3.8500	3.9600	-3.650%	39,252	-31.818%
2025-11-03	4.4100	4.6000	4.0230	4.1100	-5.517%	25,675	-34.307%
2025-10-31	4.3600	4.3981	4.2342	4.3500	-2.247%	28,518	-37.931%
2025-10-30	4.5200	4.6150	4.4100	4.4500	-3.261%	29,757	-39.326%
2025-10-29	4.5800	4.7300	4.5000	4.6000	+0.218%	34,276	-41.304%
2025-10-28	4.6500	4.6700	4.4900	4.5900	-1.290%	34,150	-41.176%
2025-10-27	4.9600	4.9600	4.6100	4.6500	-4.321%	44,278	-41.935%
2025-10-24	4.9500	4.9500	4.8100	4.8600	-0.816%	23,369	-44.444%
2025-10-23	4.6100	5.0065	4.5517	4.9000	+7.692%	42,414	-44.898%
2025-10-22	4.8100	4.8507	4.4300	4.5500	-7.332%	86,041	-40.659%
2025-10-21	5.1800	5.1900	4.8000	4.9100	-3.914%	79,832	-45.010%
2025-10-20	5.2600	5.4500	5.0000	5.1100	-1.919%	89,913	-47.162%
2025-10-17	4.7100	5.2999	4.6952	5.2100	+11.563%	155,510	-48.177%
2025-10-16	5.2300	5.2300	4.5000	4.6700	-6.972%	96,268	-42.184%
2025-10-15	5.4300	5.6450	4.7117	5.0200	-8.059%	172,954	-46.215%
2025-10-14	5.9600	5.9600	5.0000	5.4600	-9.453%	430,877	-50.549%
2025-10-13	3.9700	6.4500	3.9700	6.0300	+55.814%	2,187,079	-55.224%
2025-10-10	4.0500	4.1000	3.7500	3.8700	-4.444%	79,651	-30.233%
2025-10-09	4.0200	4.0600	3.9100	4.0500	+2.015%	59,947	-33.333%
2025-10-08	4.0000	4.1100	3.8501	3.9700	-0.750%	39,013	-31.990%
2025-10-07	3.8600	4.0700	3.6001	4.0000	+2.564%	60,286	-32.500%
2025-10-06	3.9700	3.9800	3.8100	3.9000	-0.763%	71,667	-30.769%
2025-10-03	4.0300	4.2000	3.8644	3.9300	-2.481%	65,109	-31.298%
2025-10-02	3.6900	4.0400	3.5800	4.0300	+8.625%	64,999	-33.002%
2025-10-01	3.3600	3.7987	3.3001	3.7100	+7.225%	60,122	-27.224%
2025-09-30	3.6000	3.6487	3.4000	3.4600	-4.155%	38,225	-21.965%
2025-09-29	3.6400	3.6700	3.5016	3.6100	-2.957%	93,936	-25.208%
2025-09-26	3.8500	4.0000	3.6600	3.7200	-6.767%	747,515	-27.419%
2025-09-25	3.9600	4.1085	3.9000	3.9900	0.000%	39,616	-32.331%
2025-09-24	3.9700	4.2000	3.8700	3.9900	+1.269%	37,711	-32.331%
2025-09-23	4.2400	4.2400	3.9300	3.9400	-5.516%	64,653	-31.472%
2025-09-22	3.8600	4.2500	3.7514	4.1700	+7.474%	83,957	-35.252%
2025-09-19	3.8600	3.9200	3.7000	3.8800	+0.518%	74,997	-30.412%
2025-09-18	3.7800	3.8800	3.5500	3.8600	+2.933%	79,015	-30.052%
2025-09-17	3.6600	3.8500	3.5050	3.7500	+1.902%	81,046	-28.000%
2025-09-16	3.6000	3.7300	3.3810	3.6800	+2.222%	61,739	-26.630%
2025-09-15	3.6900	3.7500	3.5700	3.6000	+0.279%	72,941	-25.000%
2025-09-12	3.5100	3.6287	3.2500	3.5900	+8.459%	524,593	-24.791%
2025-09-11	3.1500	3.3800	3.1200	3.3100	+6.090%	76,860	-18.429%
2025-09-10	3.2200	3.2303	3.0911	3.1200	-1.577%	48,913	-13.462%
2025-09-09	3.3000	3.3250	3.1000	3.1700	-6.490%	106,123	-14.826%
2025-09-08	3.3900	3.4000	3.3300	3.3900	-0.294%	56,481	-20.354%
2025-09-05	3.3500	3.4400	3.3000	3.4000	+1.190%	55,656	-20.588%
2025-09-04	3.4000	3.4292	3.2900	3.3600	-2.609%	58,975	-19.643%
2025-09-03	3.5600	3.6100	3.4000	3.4500	-0.862%	72,300	-21.739%
2025-09-02	3.5200	3.7165	3.4000	3.4800	-1.136%	132,977	-22.414%
2025-08-29	3.8100	3.8100	3.5200	3.5200	-9.044%	141,730	-23.295%
2025-08-28	3.9500	4.2400	3.8000	3.8700	-2.149%	165,813	-30.233%
2025-08-27	4.3400	4.4900	3.9500	3.9550	-9.703%	164,725	-31.732%
2025-08-26	3.6900	4.4000	3.4750	4.3800	-8.559%	384,665	-38.356%
2025-08-25	4.8700	5.3200	4.5421	4.7900	-9.996%	226,937	-43.633%
2025-08-22	5.1000	5.5860	4.9800	5.3220	-4.828%	198,032	-49.267%
2025-08-21	5.2980	5.5920	5.2800	5.5920	+4.018%	64,779	-51.717%
2025-08-20	5.6880	5.7000	5.1991	5.3760	-2.503%	138,498	-49.777%
2025-08-19	6.0000	6.0060	5.4120	5.5140	+0.437%	1,973,078	-51.034%
2025-08-18	5.4720	5.4900	5.2800	5.4900	-0.759%	732,146	-50.820%
2025-08-15	5.4000	5.5680	5.3400	5.5320	-0.324%	61,023	-51.193%
2025-08-14	5.5380	5.6699	5.3040	5.5500	+0.543%	89,500	-51.351%
2025-08-13	5.4000	5.9580	5.3009	5.5200	-1.182%	84,284	-51.087%
2025-08-12	6.1440	6.1980	5.4000	5.5860	-8.815%	131,086	-51.665%
2025-08-11	6.1560	6.3240	6.0120	6.1260	+2.716%	79,377	-55.926%
2025-08-08	6.3600	6.5880	5.7000	5.9640	-18.791%	201,442	-54.728%
2025-08-07	7.4160	7.4160	7.0800	7.3440	-1.211%	114,663	-63.235%
2025-08-06	7.4280	7.5600	6.9060	7.4340	-3.505%	152,342	-63.680%
2025-08-05	8.2800	8.2920	7.3920	7.7040	-6.072%	184,496	-64.953%
2025-08-04	8.1060	8.4000	8.1000	8.2020	+5.560%	188,795	-67.081%
2025-08-01	8.1180	8.7660	7.3080	7.7700	-9.123%	240,261	-65.251%
2025-07-31	6.8340	9.0000	6.5040	8.5500	+27.574%	715,376	-68.421%
2025-07-30	6.9000	7.5000	6.2700	6.7020	-3.457%	297,495	-59.714%
2025-07-29	7.6920	8.0100	6.3000	6.9420	-19.091%	535,461	-61.106%
2025-07-28	9.3930	9.8874	6.8520	8.5800	+44.444%	5,561,488	-68.531%
2025-07-25	5.9340	6.3000	5.5740	5.9400	+6.452%	172,247	-54.545%
2025-07-24	5.7000	5.8560	5.4420	5.5800	-2.105%	129,332	-51.613%
2025-07-23	5.8260	6.1500	5.5200	5.7000	+0.317%	188,522	-52.632%
2025-07-22	6.0000	6.0000	4.8000	5.6820	-1.251%	244,477	-52.482%
2025-07-21	5.2500	5.9340	4.8660	5.7540	+11.641%	335,610	-53.076%
2025-07-18	5.2800	5.5680	5.0760	5.1540	-8.617%	218,737	-47.614%
2025-07-17	5.5800	5.8080	4.9440	5.6400	-9.615%	641,579	-52.128%
2025-07-16	8.2260	8.2800	5.8080	6.2400	+42.466%	7,539,609	-56.731%
2025-07-15	4.3200	4.4400	4.1100	4.3800	+3.841%	1,398,312	-38.356%
2025-07-14	4.7400	5.1600	3.9780	4.2180	-20.114%	242,855	-35.989%
2025-07-11	4.9800	5.3700	4.9800	5.2800	-1.124%	33,025	-48.864%
2025-07-10	5.2080	5.8680	5.1600	5.3400	+2.535%	81,671	-49.438%
2025-07-09	5.1240	5.3700	4.9500	5.2080	-1.364%	69,483	-48.157%
2025-07-08	5.1480	5.3580	5.0100	5.2800	+3.774%	49,866	-48.864%
2025-07-07	5.5200	5.5200	4.9200	5.0880	-7.826%	54,437	-46.934%
2025-07-03	5.1000	5.6520	5.0400	5.5200	+8.363%	93,838	-51.087%
2025-07-02	5.4000	5.9940	5.0100	5.0940	-18.365%	128,588	-46.996%
2025-07-01	6.3300	6.5940	5.5080	6.2400	-0.574%	139,594	-56.731%
2025-06-30	6.1560	7.3980	5.8200	6.2760	+5.978%	494,972	-56.979%
2025-06-27	5.3880	6.0900	5.3760	5.9220	+10.526%	168,951	-54.407%
2025-06-26	4.9200	5.3760	4.8540	5.3580	+8.637%	127,175	-49.608%
2025-06-25	4.6980	4.9320	4.4880	4.9320	+3.526%	142,826	-45.255%
2025-06-24	4.4760	4.8539	4.3800	4.7640	+6.434%	99,306	-43.325%
2025-06-23	4.3800	4.6800	4.2960	4.4760	-1.971%	85,783	-39.678%
2025-06-20	4.7640	4.7640	4.3860	4.5660	-8.313%	149,638	-40.867%
2025-06-18	4.7400	5.0520	4.6501	4.9800	-4.598%	249,051	-45.783%
2025-06-17	5.0280	5.3880	4.6260	5.2200	+13.577%	1,723,983	-48.276%
2025-06-16	4.1100	4.8300	4.1100	4.5960	+1.592%	871,503	-41.253%
2025-06-13	4.7400	4.7520	4.3800	4.5240	-12.630%	229,676	-40.318%
2025-06-12	4.6800	6.1380	4.5000	5.1780	+34.215%	2,568,299	-47.856%
2025-06-11	3.8340	4.3200	3.4080	3.8580	-26.007%	1,458,722	-30.016%
2025-06-10	5.5800	5.7900	4.9200	5.2140	-1.586%	694,885	-48.216%
2025-06-09	4.8300	5.4000	4.8300	5.2980	+8.610%	101,623	-49.037%
2025-06-06	4.5000	5.1360	4.5000	4.8780	+5.584%	135,811	-44.649%
2025-06-05	5.5200	5.7000	4.0200	4.6200	-19.792%	347,385	-41.558%
2025-06-04	5.6400	6.4740	5.6220	5.7600	+4.235%	205,091	-53.125%
2025-06-03	6.0600	6.1200	5.3880	5.5260	-10.583%	226,978	-51.140%
2025-06-02	6.8040	6.8580	6.0000	6.1800	-6.364%	258,779	-56.311%
2025-05-30	6.6000	7.3380	6.4200	6.6000	-9.688%	366,011	-59.091%
2025-05-29	9.2760	9.4320	6.9000	7.3080	-8.283%	2,162,749	-63.054%
2025-05-28	9.6480	10.1220	7.2300	7.9680	-17.052%	216,876	-66.114%
2025-05-27	11.1300	11.5800	9.2820	9.6060	-18.731%	112,745	-71.893%
2025-05-23	11.0700	12.3750	10.8000	11.8200	+8.720%	161,751	-77.157%
2025-05-22	9.5940	11.6760	9.3606	10.8720	+12.477%	209,973	-75.166%
2025-05-21	9.1200	10.6860	9.0000	9.6660	-3.417%	125,444	-72.067%
2025-05-20	9.0000	10.7280	7.8000	10.0080	+9.305%	608,322	-73.022%
2025-05-19	7.1160	9.2940	6.9000	9.1560	+16.489%	684,547	-70.511%
2025-05-16	8.9220	8.9220	7.1520	7.8600	-10.884%	334,528	-65.649%
2025-05-15	13.0080	14.8854	8.7000	8.8200	+51.546%	4,751,803	-69.388%
2025-05-14	6.6000	8.4000	5.6460	5.8200	-4.150%	1,319,811	-53.608%
2025-05-13	6.6000	6.6000	5.7181	6.0720	-6.296%	19,443	-55.534%
2025-05-12	6.5220	6.7380	6.3420	6.4800	+0.186%	24,581	-58.333%
2025-05-09	6.4080	6.5640	6.2100	6.4680	-0.919%	14,555	-58.256%
2025-05-08	6.3000	6.5520	6.0600	6.5280	+3.718%	17,723	-58.640%
2025-05-07	6.8640	6.8640	6.1380	6.2940	-3.496%	20,193	-57.102%
2025-05-06	6.9000	6.9000	6.3600	6.5220	-5.396%	15,075	-58.602%
2025-05-05	6.9600	6.9600	6.6060	6.8940	+3.514%	13,739	-60.836%
2025-05-02	6.6000	7.0200	6.3000	6.6600	+3.933%	19,983	-59.459%
2025-05-01	6.3060	7.1280	6.1800	6.4080	-0.187%	49,419	-57.865%
2025-04-30	6.5160	6.5160	6.0000	6.4200	+2.490%	12,666	-57.944%
2025-04-29	7.1220	7.1220	6.0900	6.2640	-6.284%	29,471	-56.897%
2025-04-28	6.6900	6.7200	6.4080	6.6840	-0.447%	24,592	-59.605%
2025-04-25	7.1280	7.2000	6.4800	6.7140	-6.750%	25,376	-59.786%
2025-04-24	7.1940	7.2000	6.6960	7.2000	+7.335%	23,155	-62.500%
2025-04-23	6.1080	7.0680	6.1080	6.7080	+9.715%	21,863	-59.750%
2025-04-22	6.1320	6.3960	6.0180	6.1140	-4.139%	32,404	-55.839%
2025-04-21	6.2400	6.5940	6.0000	6.3780	-14.960%	50,118	-57.667%
2025-04-17	6.6660	7.5000	6.4200	7.5000	+15.955%	30,720	-64.000%
2025-04-16	6.6000	6.6000	6.4140	6.4680	-2.178%	9,076	-58.256%
2025-04-15	6.6600	6.8400	6.3360	6.6120	+0.091%	17,224	-59.165%
2025-04-14	7.1640	7.1640	6.3060	6.6060	-5.086%	17,168	-59.128%
2025-04-11	6.5100	6.9660	5.7060	6.9600	+1.399%	37,164	-61.207%
2025-04-10	7.0800	7.6800	6.5400	6.8640	0.000%	52,789	-60.664%
2025-04-09	5.3040	8.4000	4.9981	6.8640	+22.222%	545,907	-60.664%
2025-04-08	4.7880	8.7600	4.7880	5.6160	+17.293%	1,171,278	-51.923%
2025-04-07	4.9800	4.9800	3.9240	4.7880	-3.855%	38,008	-43.609%
2025-04-04	5.3700	5.4660	4.5840	4.9800	-4.598%	54,130	-45.783%
2025-04-03	5.5800	5.5800	5.0820	5.2200	-0.571%	21,650	-48.276%
2025-04-02	5.5920	5.5920	4.9500	5.2500	-8.949%	51,158	-48.571%
2025-04-01	5.7420	6.0180	5.6400	5.7660	-4.187%	32,085	-53.174%
2025-03-31	5.3580	6.2940	4.9140	6.0180	+6.589%	87,593	-55.135%
2025-03-28	5.4000	5.9280	4.9920	5.6460	-9.432%	125,149	-52.179%
2025-03-27	7.5000	8.0400	5.6400	6.2340	-3.259%	1,691,445	-56.689%
2025-03-26	5.5500	7.1640	5.5500	6.4440	+14.255%	105,545	-58.101%
2025-03-25	6.0000	6.0090	5.4000	5.6400	-6.931%	20,122	-52.128%
2025-03-24	5.7000	6.5340	5.2680	6.0600	+15.561%	75,211	-55.446%
2025-03-21	5.7600	5.7840	4.9200	5.2440	-11.628%	34,626	-48.513%
2025-03-20	5.5200	5.9400	5.5200	5.9340	-0.101%	12,453	-54.499%
2025-03-19	5.9400	7.3860	5.4600	5.9400	+0.202%	65,239	-54.545%
2025-03-18	5.9580	5.9760	5.4000	5.9280	-5.455%	40,750	-54.453%
2025-03-17	6.3000	6.6000	5.6160	6.2700	-2.336%	67,304	-56.938%
2025-03-14	6.6900	6.8940	6.2460	6.4200	-4.036%	35,735	-57.944%
2025-03-13	6.6420	7.1820	6.3000	6.6900	-4.701%	84,946	-59.641%
2025-03-12	6.9840	8.2260	6.8400	7.0200	-2.337%	76,204	-61.538%
2025-03-11	6.4920	7.1940	6.3000	7.1880	+7.928%	55,155	-62.437%
2025-03-10	6.9780	7.3080	6.5700	6.6600	-7.500%	51,069	-59.459%
2025-03-07	7.9680	8.1000	6.4800	7.2000	-14.591%	184,183	-62.500%
2025-03-06	9.8100	9.8100	8.3340	8.4300	-14.848%	127,000	-67.972%
2025-03-05	9.2580	11.4000	9.2040	9.9000	+19.565%	865,156	-72.727%
2025-03-04	11.0220	11.0220	7.8660	8.2800	-23.376%	70,518	-67.391%
2025-03-03	11.6280	12.4260	10.8000	10.8060	-6.198%	33,545	-75.014%
2025-02-28	13.5000	13.5600	11.4600	11.5200	-15.232%	31,560	-76.563%
2025-02-27	15.6300	15.6600	13.2000	13.5900	-10.474%	27,082	-80.132%
2025-02-26	15.0000	15.9060	15.0000	15.1800	+1.160%	25,983	-82.213%
2025-02-25	17.2740	17.2740	15.0000	15.0060	-12.122%	67,126	-82.007%
2025-02-24	17.4360	17.5020	16.4880	17.0760	-2.065%	40,773	-84.188%
2025-02-21	16.2600	19.4820	16.2360	17.4360	+4.158%	46,349	-84.515%
2025-02-20	17.7000	17.9700	16.2660	16.7400	-6.689%	22,888	-83.871%
2025-02-19	18.0000	18.5280	17.4600	17.9400	-3.548%	11,031	-84.950%
2025-02-18	18.9540	19.1940	17.6700	18.6000	0.000%	11,109	-85.484%
2025-02-14	18.1500	19.1940	18.0060	18.6000	-2.208%	13,291	-85.484%
2025-02-13	17.1900	20.3340	17.1900	19.0200	+2.922%	23,678	-85.804%
2025-02-12	18.6000	18.8160	16.8420	18.4800	-0.324%	19,308	-85.390%
2025-02-11	17.3640	18.5820	16.6020	18.5400	+5.569%	21,177	-85.437%
2025-02-10	17.6100	17.8740	17.2260	17.5620	-0.780%	19,152	-84.626%
2025-02-07	18.7800	18.8700	17.1060	17.7000	-5.297%	25,137	-84.746%
2025-02-06	19.2300	19.8000	18.6000	18.6900	-4.682%	21,461	-85.554%
2025-02-05	18.0720	19.6080	18.0720	19.6080	+0.616%	19,121	-86.230%
2025-02-04	18.0420	21.6000	17.9400	19.4880	+4.774%	50,768	-86.145%
2025-02-03	18.6000	18.7500	17.1000	18.6000	-2.146%	22,949	-85.484%
2025-01-31	19.0860	19.8000	17.7606	19.0080	+0.667%	13,872	-85.795%
2025-01-30	18.2520	19.7940	17.7300	18.8820	+2.843%	16,358	-85.701%
2025-01-29	18.6000	19.1999	17.2320	18.3600	-4.375%	25,174	-85.294%
2025-01-28	19.3560	19.6200	18.3900	19.2000	-1.538%	16,033	-85.938%
2025-01-27	19.8600	20.4000	18.6000	19.5000	-7.116%	31,476	-86.154%
2025-01-24	19.2000	22.0620	19.2000	20.9940	+6.030%	65,698	-87.139%
2025-01-23	17.9100	25.2600	16.9200	19.8000	+10.553%	302,724	-86.364%
2025-01-22	20.4000	20.8620	14.3040	17.9100	-12.206%	158,276	-84.925%
2025-01-21	26.4000	26.7540	18.6600	20.4000	-22.357%	121,814	-86.765%
2025-01-17	28.1220	28.1220	25.3080	26.2740	-0.251%	22,709	-89.724%
2025-01-16	28.5720	28.5750	25.2000	26.3400	-8.542%	75,161	-89.749%
2025-01-15	28.9800	30.5940	25.9080	28.8000	+6.007%	58,667	-90.625%
2025-01-14	26.7000	36.3720	25.0800	27.1680	+5.968%	282,597	-90.062%
2025-01-13	27.6000	30.8640	23.4240	25.6380	-2.354%	145,617	-89.469%
2025-01-10	28.9740	36.1260	25.2000	26.2560	-3.186%	171,416	-89.717%
2025-01-08	28.8180	37.8000	26.5440	27.1200	-9.600%	164,455	-90.044%
2025-01-07	41.1000	44.1000	29.7000	30.0000	-26.449%	116,791	-91.000%
2025-01-06	52.2000	53.1474	39.0660	40.7880	-23.618%	154,996	-93.380%
2025-01-03	60.0000	63.0000	52.8000	53.4000	-11.000%	121,659	-94.944%
2025-01-02	60.6000	83.4000	58.8000	60.0000	+11.111%	254,779	-95.500%
2024-12-31	64.7520	67.2000	48.0000	54.0000	-31.818%	265,469	-95.000%
2024-12-30	78.0000	107.4000	66.6000	79.2000	+30.693%	1,363,375	-96.591%
2024-12-27	23.0820	75.0000	21.5940	60.6000	+198.375%	6,649,182	-95.545%
2024-12-26	33.1500	35.8200	19.9080	20.3100	-44.508%	374,047	-86.706%
2024-12-24	13.1100	50.4000	12.6360	36.6000	+168.722%	4,424,665	-92.623%
2024-12-23	13.4340	14.3820	12.6000	13.6200	-1.089%	56,932	-80.176%
2024-12-20	18.6000	18.6000	11.1000	13.7700	-24.132%	211,140	-80.392%
2024-12-19	25.2540	26.6400	15.0060	18.1500	-25.858%	63,755	-85.124%
2024-12-18	36.0000	41.6220	22.9800	24.4800	-30.976%	72,506	-88.971%
2024-12-17	46.2000	55.6560	33.9660	35.4660	-23.044%	47,178	-92.387%
2024-12-16	56.4000	57.9240	39.0660	46.0860	-18.763%	44,352	-94.141%
2024-12-13	62.4000	90.0000	52.8000	56.7300	-8.204%	79,661	-95.241%
2024-12-12	81.6000	84.6000	49.2000	61.8000	-23.704%	37,514	-95.631%
2024-12-11	102.0000	105.0240	70.8000	81.0000	-19.162%	25,250	-96.667%
2024-12-10	129.0000	143.4000	90.0000	100.2000	-18.932%	22,985	-97.305%
2024-12-09	165.0000	169.8000	121.2000	123.6000	-25.632%	30,147	-97.816%
2024-12-06	165.6000	172.8000	156.6000	166.2000	+0.362%	2,792	-98.375%
2024-12-05	173.4000	186.0000	154.8000	165.6000	+0.364%	5,875	-98.370%
2024-12-04	207.0000	210.0000	155.4000	165.0000	-17.417%	9,489	-98.364%
2024-12-03	179.4000	204.0000	156.0000	199.8000	+32.669%	5,361	-98.649%
2024-12-02	166.2000	196.8000	144.0000	150.6000	-6.691%	6,641	-98.207%
2024-11-29	162.0000	171.6000	159.0000	161.4000	-0.223%	1,394	-98.327%
2024-11-27	178.2000	178.2000	159.0000	161.7600	-9.530%	853	-98.331%
2024-11-26	178.8000	179.4000	156.0000	178.8000	+9.559%	931	-98.490%
2024-11-25	181.8000	210.0000	162.0000	163.2000	-8.108%	1,502	-98.346%
2024-11-22	174.0000	184.6320	174.0000	177.6000	+1.370%	147	-98.480%
2024-11-21	186.0000	191.9940	174.0000	175.2000	+0.516%	242	-98.459%
2024-11-20	189.4920	198.0000	174.3000	174.3000	-7.778%	748	-98.451%
2024-11-19	186.0000	192.9000	184.8000	189.0000	+2.273%	211	-98.571%
2024-11-18	189.6000	196.8000	180.0000	184.8000	-0.324%	501	-98.539%
2024-11-15	215.4000	222.0000	184.8000	185.4000	-11.966%	1,884	-98.544%
2024-11-14	184.8000	227.4000	180.6000	210.6000	+17.785%	4,171	-98.718%
2024-11-13	159.6000	178.8000	159.6000	178.8000	+11.402%	839	-98.490%
2024-11-12	169.2000	169.2000	156.8220	160.5000	-4.464%	354	-98.318%
2024-11-11	165.0000	175.9200	165.0000	168.0000	+3.512%	492	-98.393%
2024-11-08	160.8000	163.2000	150.6000	162.3000	+5.871%	506	-98.336%
2024-11-07	142.8000	180.0000	142.8000	153.3000	+10.606%	2,513	-98.239%
2024-11-06	141.0000	143.4000	138.0000	138.6000	+0.435%	281	-98.052%
2024-11-05	130.2000	141.0000	130.2000	138.0000	+5.023%	142	-98.043%
2024-11-04	135.6000	135.6000	130.2000	131.4000	+0.922%	154	-97.945%
2024-11-01	129.6000	138.0000	127.8060	130.2000	+1.402%	256	-97.926%
2024-10-31	130.2000	132.5940	124.8000	128.4000	+0.943%	253	-97.897%
2024-10-30	139.2000	144.0000	127.2000	127.2000	-7.826%	810	-97.877%
2024-10-29	137.4000	143.9940	136.2000	138.0000	-0.862%	299	-98.043%
2024-10-28	132.6000	154.8000	130.2000	139.2000	+6.912%	1,950	-98.060%
2024-10-25	131.4000	131.8200	126.0000	130.2000	+5.854%	218	-97.926%
2024-10-24	133.8000	136.2000	123.0000	123.0000	-8.889%	563	-97.805%
2024-10-23	133.8000	138.5520	130.8000	135.0000	-0.442%	150	-98.000%
2024-10-22	145.8000	145.8000	132.0300	135.6000	+1.802%	770	-98.009%
2024-10-21	134.4000	144.0000	133.0432	133.2000	-3.478%	462	-97.973%
2024-10-18	148.2000	148.2000	135.0000	138.0000	-0.862%	740	-98.043%
2024-10-17	132.6000	139.2000	132.0000	139.2000	+4.036%	841	-98.060%
2024-10-16	124.8000	138.0000	124.8000	133.8000	+7.212%	1,738	-97.982%
2024-10-15	157.8000	158.4000	114.0000	124.8000	-20.913%	6,603	-97.837%
2024-10-14	159.6000	164.4000	157.8000	157.8000	-1.128%	139	-98.289%
2024-10-11	159.0000	162.6000	156.0000	159.6000	-1.225%	424	-98.308%
2024-10-10	162.6000	165.0000	156.0000	161.5800	+0.861%	717	-98.329%
2024-10-09	161.4000	163.4760	159.0000	160.2000	-0.743%	241	-98.315%
2024-10-08	170.4000	173.1000	157.8000	161.4000	-1.825%	467	-98.327%
2024-10-07	168.0000	178.2000	162.0000	164.4000	+1.107%	461	-98.358%
2024-10-04	165.0000	174.9000	157.2000	162.6000	-0.733%	756	-98.339%
2024-10-03	163.2000	189.3240	160.9500	163.8000	-1.087%	707	-98.352%
2024-10-02	181.6080	184.2000	164.0880	165.6000	-11.254%	803	-98.370%
2024-10-01	187.8000	187.8000	178.2000	186.6000	+4.013%	893	-98.553%
2024-09-30	173.4000	186.0000	173.4000	179.4000	+3.819%	747	-98.495%
2024-09-27	177.6000	180.0000	172.2000	172.8000	-2.373%	272	-98.438%
2024-09-26	183.6000	187.7340	171.0000	177.0000	-1.993%	1,005	-98.475%
2024-09-25	190.2000	201.4800	180.0000	180.6000	-5.047%	1,671	-98.505%
2024-09-24	186.6000	207.0000	180.6000	190.2000	+2.589%	2,080	-98.580%
2024-09-23	196.2000	205.7940	184.8000	185.4000	-6.647%	2,126	-98.544%
2024-09-20	193.8000	222.0000	190.2000	198.6000	+5.414%	7,148	-98.640%
2024-09-19	168.0000	249.0120	155.8200	188.4000	+22.896%	20,806	-98.567%
2024-09-18	145.0560	160.8000	134.4000	153.3000	+14.063%	3,971	-98.239%
2024-09-17	136.2000	140.4000	132.6000	134.4000	-1.754%	1,050	-97.991%
2024-09-16	142.2000	154.8000	131.4000	136.8000	-5.000%	6,339	-98.026%
2024-09-13	131.4000	144.0000	129.6120	144.0000	+9.589%	658	-98.125%
2024-09-12	118.2000	138.0000	118.2000	131.4000	+10.050%	2,661	-97.945%
2024-09-11	139.8000	140.4000	115.8000	119.4000	-14.957%	3,977	-97.739%
2024-09-10	142.8000	148.2000	139.8000	140.4000	-2.092%	1,235	-98.077%
2024-09-09	145.2000	151.5120	139.2000	143.4000	-2.049%	468	-98.117%
2024-09-06	150.0000	152.4000	145.2000	146.4000	-3.557%	389	-98.156%
2024-09-05	142.2000	157.2000	142.2000	151.8000	+6.303%	1,367	-98.221%
2024-09-04	135.6000	160.1100	135.6000	142.8000	+5.778%	2,512	-98.109%
2024-09-03	154.2000	160.5000	135.0000	135.0000	-13.462%	1,971	-98.000%
2024-08-30	165.0000	167.4000	151.8000	156.0000	-5.282%	1,671	-98.269%
2024-08-29	164.4000	181.7940	162.0000	164.7000	+1.667%	2,942	-98.361%
2024-08-28	157.8000	165.6000	153.0000	162.0000	+0.746%	692	-98.333%
2024-08-27	171.0000	175.2000	160.7580	160.8000	-4.286%	1,004	-98.321%
2024-08-26	172.2000	180.0000	168.0000	168.0000	-5.724%	2,804	-98.393%
2024-08-23	169.2000	190.8000	163.0260	178.2000	+13.793%	9,545	-98.485%
2024-08-22	183.0000	189.6000	151.2000	156.6000	-14.984%	6,337	-98.276%
2024-08-21	175.8000	219.0000	164.4000	184.2000	+9.643%	29,350	-98.534%
2024-08-20	121.8000	214.8000	116.4000	168.0000	+46.597%	69,214	-98.393%
2024-08-19	129.0000	129.0000	114.6000	114.6000	-12.385%	1,867	-97.644%
2024-08-16	114.0000	130.8000	112.2000	130.8000	+11.224%	654	-97.936%
2024-08-15	123.0000	123.0000	115.8000	117.6000	-3.448%	552	-97.704%
2024-08-14	124.8000	126.0000	114.0000	121.8000	-3.333%	1,417	-97.783%
2024-08-13	126.0000	136.8000	121.5000	126.0000	0.000%	1,142	-97.857%
2024-08-12	132.0000	136.7640	126.0000	126.0000	-1.869%	182	-97.857%
2024-08-09	132.0000	136.2000	126.0000	128.4000	-4.889%	864	-97.897%
2024-08-08	139.8000	140.4000	126.3600	135.0000	-2.174%	1,379	-98.000%
2024-08-07	165.6000	183.6000	138.0000	138.0000	-16.667%	4,058	-98.043%
2024-08-06	170.4000	210.0000	138.6000	165.6000	+2.602%	5,444	-98.370%
2024-08-05	141.6000	202.8000	123.0000	161.4000	+16.703%	6,621	-98.327%
2024-08-02	162.0000	181.5000	138.0000	138.3000	-13.346%	1,770	-98.048%
2024-08-01	193.8000	208.2000	159.0060	159.6000	-17.391%	2,919	-98.308%
2024-07-31	189.0000	240.0000	186.0000	193.2000	+7.155%	7,158	-98.602%
2024-07-30	184.8000	185.3940	180.0000	180.3000	-2.751%	369	-98.502%
2024-07-29	190.2000	196.4220	180.6060	185.4000	-2.830%	459	-98.544%
2024-07-26	205.2000	208.5000	190.8000	190.8000	-7.018%	586	-98.585%
2024-07-25	205.2000	215.9940	204.0000	205.2000	0.000%	424	-98.684%
2024-07-24	228.0000	235.1940	205.2000	205.2000	-11.628%	2,053	-98.684%
2024-07-23	232.8000	256.2000	229.8000	232.2000	-3.008%	624	-98.837%
2024-07-22	247.8000	252.6000	236.7000	239.4000	-4.317%	772	-98.872%
2024-07-19	258.6000	260.4000	240.6000	250.2000	-3.023%	429	-98.921%
2024-07-18	297.0000	300.6000	253.8000	258.0000	-12.245%	653	-98.953%
2024-07-17	296.4000	306.6000	294.0000	294.0000	-0.830%	495	-99.082%
2024-07-16	294.0000	318.6000	294.0000	296.4600	-0.783%	931	-99.089%
2024-07-15	296.4000	306.0000	288.0000	298.8000	+3.750%	446	-99.096%
2024-07-12	258.6060	341.4000	258.6060	288.0000	+12.412%	2,032	-99.063%
2024-07-11	245.4000	267.0000	245.4000	256.2000	+3.641%	256	-98.946%
2024-07-10	251.4000	252.0000	246.0000	247.2000	-1.928%	449	-98.908%
2024-07-09	264.0000	265.2000	252.0060	252.0600	-4.737%	534	-98.929%
2024-07-08	261.0000	271.8000	259.8000	264.5940	-0.002%	522	-98.980%
2024-07-05	270.0000	273.0000	256.5900	264.6000	+1.613%	588	-98.980%
2024-07-03	261.0000	269.3940	258.0000	260.4000	-0.913%	124	-98.963%
2024-07-02	267.3000	271.1940	261.6000	262.8000	-1.573%	186	-98.973%
2024-07-01	313.2000	313.2000	264.6000	267.0000	-8.998%	855	-98.989%
2024-06-28	255.0000	318.0000	255.0000	293.4000	+15.059%	1,172	-99.080%
2024-06-27	270.0000	271.2000	252.0000	255.0000	-5.345%	833	-98.941%
2024-06-26	272.4000	275.3940	267.3000	269.4000	-1.319%	740	-98.998%
2024-06-25	276.6000	280.1940	270.0000	273.0000	-1.938%	296	-99.011%
2024-06-24	300.0000	301.8000	270.0000	278.3940	-3.335%	998	-99.030%
2024-06-21	336.0000	344.3940	288.0000	288.0000	-13.436%	464	-99.063%
2024-06-20	324.0000	349.8000	324.0000	332.7000	+2.712%	296	-99.188%
2024-06-18	348.0000	348.6000	319.2000	323.9160	-7.558%	556	-99.166%
2024-06-17	360.0000	371.9940	345.0000	350.4000	-5.806%	769	-99.229%
2024-06-14	360.0000	396.0000	347.1000	372.0000	+2.310%	2,568	-99.274%
2024-06-13	352.2000	376.2000	339.0000	363.6000	+4.483%	342	-99.257%
2024-06-12	336.0000	348.0000	336.0000	348.0000	+6.618%	196	-99.224%
2024-06-11	330.0000	331.1940	325.8000	326.4000	-2.430%	256	-99.173%
2024-06-10	340.2000	342.0000	328.2000	334.5300	-0.613%	424	-99.193%
2024-06-07	347.6700	361.2000	327.0000	336.5940	-1.408%	1,733	-99.198%
2024-06-06	337.2000	351.5940	333.0000	341.4000	+3.455%	527	-99.209%
2024-06-05	359.0820	387.6000	330.0000	330.0000	-9.238%	1,514	-99.182%
2024-06-04	359.3940	379.8000	339.0000	363.5880	+1.336%	1,460	-99.257%
2024-06-03	354.6000	359.3940	344.4000	358.7940	+1.184%	373	-99.247%
2024-05-31	360.0000	360.0000	345.6000	354.5940	+2.602%	560	-99.239%
2024-05-30	360.0000	360.0000	345.0000	345.6000	-3.518%	648	-99.219%
2024-05-29	342.0000	362.3940	342.0000	358.2000	+5.477%	604	-99.246%
2024-05-28	381.0000	381.7560	339.0000	339.6000	-7.667%	828	-99.205%
2024-05-24	372.0000	376.1940	352.8000	367.8000	-0.078%	344	-99.266%
2024-05-23	394.8000	411.6000	351.0000	368.0880	-3.541%	1,203	-99.266%

.dark-mode .P9L585{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9L585{ color: #333333; background-color: white; border: 2px solid #333333; }GTIGraphjet Technology Class Astock NASDAQ

GTI
Graphjet Technology Class A
stock NASDAQ