Dark

GCTS
GCT Semiconductor Holding, Inc.
stock NYSE

At Close

Aug 10, 2026 3:59:56 PM EDT

2.46USD-3.529%(-0.09)3,994,998

2.07Bid 2.35Ask 0.28Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

2.61USD+2.353%(+0.06)32,635

After-hours

Aug 10, 2026 4:59:30 PM EDT

2.10USD-14.614%(-0.36)606,263

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	2.6700	2.6700	2.4400	2.4600	-3.529%	3,994,998	0.000%
2026-08-07	2.4700	2.6050	2.3500	2.5500	+7.595%	3,067,438	-3.529%
2026-08-06	2.2100	2.5000	2.1700	2.3700	+4.405%	3,232,892	+3.797%
2026-08-05	2.2800	2.4200	2.2300	2.2700	+1.794%	2,539,843	+8.370%
2026-08-04	2.1100	2.2990	2.0600	2.2300	+10.396%	2,842,979	+10.314%
2026-08-03	1.8700	2.0600	1.8500	2.0200	+8.602%	3,222,640	+21.782%
2026-07-31	1.9800	2.0150	1.8600	1.8600	-1.587%	1,726,666	+32.258%
2026-07-30	1.8100	1.9100	1.7631	1.8900	+8.621%	2,178,586	+30.159%
2026-07-29	1.8700	1.8860	1.7302	1.7400	-7.447%	2,436,314	+41.379%
2026-07-28	1.9500	1.9500	1.8100	1.8800	-5.051%	1,591,975	+30.851%
2026-07-27	1.9600	2.0050	1.8800	1.9800	+1.538%	1,425,911	+24.242%
2026-07-24	2.0600	2.0700	1.9250	1.9500	-4.878%	1,693,255	+26.154%
2026-07-23	2.0800	2.1399	2.0000	2.0500	-2.381%	1,747,842	+20.000%
2026-07-22	2.1400	2.2360	2.0900	2.1000	-3.226%	1,189,081	+17.143%
2026-07-21	2.1300	2.2291	2.1200	2.1700	+3.333%	1,400,668	+13.364%
2026-07-20	2.1100	2.1499	2.0650	2.1000	0.000%	1,245,687	+17.143%
2026-07-17	2.0400	2.1300	1.9700	2.1000	-0.943%	1,655,830	+17.143%
2026-07-16	2.2300	2.2400	2.0750	2.1200	-8.225%	1,908,080	+16.038%
2026-07-15	2.3900	2.4800	2.1550	2.3100	-3.347%	2,640,014	+6.494%
2026-07-14	2.4200	2.4300	2.3400	2.3900	+1.702%	910,236	+2.929%
2026-07-13	2.4300	2.4300	2.3150	2.3500	-4.472%	1,465,401	+4.681%
2026-07-10	2.4500	2.4700	2.3550	2.4600	0.000%	1,294,625	0.000%
2026-07-09	2.5200	2.5600	2.4600	2.4600	-1.600%	1,319,387	0.000%
2026-07-08	2.3700	2.5300	2.3700	2.5000	+1.626%	2,292,089	-1.600%
2026-07-07	2.4700	2.5400	2.3400	2.4600	-1.600%	2,518,763	0.000%
2026-07-06	2.6800	2.7750	2.5000	2.5000	-4.580%	1,847,343	-1.600%
2026-07-02	2.7600	2.9800	2.5700	2.6200	-5.072%	2,932,931	-6.107%
2026-07-01	2.8500	2.9063	2.7350	2.7600	-7.071%	2,379,532	-10.870%
2026-06-30	2.5600	3.1000	2.5400	2.9700	+16.016%	5,579,488	-17.172%
2026-06-29	2.4200	2.6550	2.2900	2.5600	+8.936%	2,587,072	-3.906%
2026-06-26	2.3400	2.4600	2.3000	2.3500	-4.858%	2,081,934	+4.681%
2026-06-25	2.6800	2.7800	2.4600	2.4700	-5.000%	2,371,787	-0.405%
2026-06-24	2.8600	2.8850	2.5400	2.6000	-9.408%	2,406,522	-5.385%
2026-06-23	2.7300	2.9200	2.7200	2.8700	-1.034%	3,565,258	-14.286%
2026-06-22	3.0100	3.0752	2.8000	2.9000	-8.805%	4,188,610	-15.172%
2026-06-18	2.6500	3.3200	2.6350	3.1800	+19.101%	9,818,405	-22.642%
2026-06-17	2.6500	2.7900	2.6000	2.6700	+1.136%	2,764,061	-7.865%
2026-06-16	2.5600	2.6400	2.4650	2.6400	+1.149%	3,266,411	-6.818%
2026-06-15	2.6100	2.7400	2.5400	2.6100	+3.571%	3,969,580	-5.747%
2026-06-12	2.6000	2.6700	2.5100	2.5200	-1.946%	3,807,521	-2.381%
2026-06-11	2.4700	2.6600	2.4400	2.5700	+4.049%	4,016,705	-4.280%
2026-06-10	2.5000	2.7159	2.4000	2.4700	-4.264%	4,535,845	-0.405%
2026-06-09	2.5600	2.8400	2.4600	2.5800	+1.976%	6,654,147	-4.651%
2026-06-08	2.7900	2.8200	2.5150	2.5300	-6.985%	5,249,190	-2.767%
2026-06-05	3.1000	3.1487	2.6600	2.7200	-14.465%	8,145,191	-9.559%
2026-06-04	3.0900	3.4400	3.0200	3.1800	-1.852%	5,372,569	-22.642%
2026-06-03	3.5000	3.5800	3.2400	3.2400	-6.358%	6,613,827	-24.074%
2026-06-02	3.3800	3.7299	3.2700	3.4600	+1.765%	6,627,445	-28.902%
2026-06-01	3.4500	3.7000	3.3900	3.4000	+0.890%	5,968,095	-27.647%
2026-05-29	3.6300	3.6300	3.3200	3.3700	-9.651%	7,914,467	-27.003%
2026-05-28	3.1700	3.9300	3.1313	3.7300	+15.123%	12,137,137	-34.048%
2026-05-27	3.2900	3.3100	2.9400	3.2400	-1.818%	12,970,611	-24.074%
2026-05-26	3.5900	3.8399	3.2700	3.3000	-2.655%	11,896,316	-25.455%
2026-05-22	3.3600	3.4300	2.9400	3.3900	-1.739%	15,919,645	-27.434%
2026-05-21	2.7200	3.5700	2.6200	3.4500	+25.912%	21,877,523	-28.696%
2026-05-20	3.2250	3.2400	2.6400	2.7400	-2.143%	18,612,160	-10.219%
2026-05-19	2.2100	2.8980	2.1600	2.8000	+8.527%	16,071,985	-12.143%
2026-05-18	2.0600	2.6800	2.0000	2.5800	+40.984%	60,309,836	-4.651%
2026-05-15	1.3500	1.8699	1.3400	1.8300	+27.083%	10,798,644	+34.426%
2026-05-14	1.4600	1.5000	1.3200	1.4400	-0.690%	4,855,643	+70.833%
2026-05-13	1.5700	1.5999	1.4400	1.4500	-11.043%	6,335,555	+69.655%
2026-05-12	1.6000	1.7500	1.5200	1.6300	+1.875%	7,557,838	+50.920%
2026-05-11	1.8200	1.8300	1.6000	1.6000	-5.882%	14,249,315	+53.750%
2026-05-08	1.5400	1.9500	1.5200	1.7000	+13.333%	12,337,066	+44.706%
2026-05-07	1.5500	1.5800	1.4800	1.5000	-1.316%	3,480,006	+64.000%
2026-05-06	1.5600	1.6000	1.4750	1.5200	0.000%	3,312,187	+61.842%
2026-05-05	1.5100	1.5500	1.4202	1.5200	+2.013%	2,318,826	+61.842%
2026-05-04	1.7100	1.7286	1.4900	1.4900	-6.289%	5,108,973	+65.101%
2026-05-01	1.4200	1.6300	1.3950	1.5900	+13.571%	4,342,434	+54.717%
2026-04-30	1.3100	1.4300	1.3000	1.4000	+6.061%	2,089,200	+75.714%
2026-04-29	1.3100	1.3200	1.2700	1.3200	+2.326%	1,309,202	+86.364%
2026-04-28	1.3000	1.3100	1.2500	1.2900	0.000%	885,826	+90.698%
2026-04-27	1.3700	1.3750	1.2800	1.2900	-4.444%	1,510,673	+90.698%
2026-04-24	1.3400	1.3900	1.3100	1.3500	+1.504%	1,329,878	+82.222%
2026-04-23	1.3400	1.4000	1.3200	1.3300	+0.758%	1,640,982	+84.962%
2026-04-22	1.2900	1.3350	1.2900	1.3200	+2.326%	784,191	+86.364%
2026-04-21	1.3300	1.3567	1.2800	1.2900	-2.273%	697,445	+90.698%
2026-04-20	1.3100	1.3450	1.2700	1.3200	+1.538%	1,117,222	+86.364%
2026-04-17	1.3100	1.3200	1.2600	1.3000	0.000%	1,268,573	+89.231%
2026-04-16	1.3300	1.3300	1.2500	1.3000	-0.763%	1,329,379	+89.231%
2026-04-15	1.3500	1.3700	1.2900	1.3100	-2.239%	1,297,576	+87.786%
2026-04-14	1.3700	1.3800	1.3100	1.3400	+0.752%	1,092,764	+83.582%
2026-04-13	1.2900	1.3600	1.2900	1.3300	+3.101%	756,013	+84.962%
2026-04-10	1.2900	1.3030	1.2600	1.2900	0.000%	751,475	+90.698%
2026-04-09	1.3000	1.3400	1.2895	1.2900	0.000%	748,897	+90.698%
2026-04-08	1.4000	1.4000	1.2900	1.2900	+0.781%	1,406,785	+90.698%
2026-04-07	1.3300	1.3600	1.2550	1.2800	-5.882%	959,891	+92.188%
2026-04-06	1.2100	1.4000	1.2100	1.3600	+13.333%	2,604,778	+80.882%
2026-04-02	1.0700	1.2100	1.0700	1.2000	+6.195%	766,097	+105.000%
2026-04-01	1.1400	1.1900	1.1300	1.1300	-0.877%	518,098	+117.699%
2026-03-31	1.0600	1.1500	1.0600	1.1400	+7.547%	815,369	+115.789%
2026-03-30	1.1000	1.1100	1.0600	1.0600	-5.357%	1,178,407	+132.075%
2026-03-27	1.1500	1.1600	1.1100	1.1200	-2.609%	582,327	+119.643%
2026-03-26	1.1100	1.1900	1.1000	1.1500	-11.538%	2,538,592	+113.913%
2026-03-25	1.3100	1.4600	1.2600	1.3000	+0.775%	4,549,138	+89.231%
2026-03-24	1.3000	1.3200	1.2701	1.2900	+0.781%	1,413,130	+90.698%
2026-03-23	1.3000	1.3000	1.2500	1.2800	-0.775%	771,145	+92.188%
2026-03-20	1.2700	1.3100	1.2200	1.2900	+4.032%	974,624	+90.698%
2026-03-19	1.2700	1.2898	1.1900	1.2400	-3.125%	1,171,768	+98.387%
2026-03-18	1.2000	1.3000	1.1873	1.2800	+8.475%	1,629,060	+92.188%
2026-03-17	1.2600	1.2600	1.1500	1.1800	0.000%	734,980	+108.475%
2026-03-16	1.1200	1.2300	1.1200	1.1800	+5.357%	1,260,428	+108.475%
2026-03-13	1.1400	1.1600	1.1050	1.1200	-0.885%	619,699	+119.643%
2026-03-12	1.1100	1.1998	1.1100	1.1300	-1.739%	713,186	+117.699%
2026-03-11	1.1300	1.1500	1.0950	1.1500	+1.770%	566,082	+113.913%
2026-03-10	1.0700	1.1300	1.0686	1.1300	+5.607%	673,664	+117.699%
2026-03-09	1.0500	1.1000	1.0400	1.0700	-0.926%	1,123,693	+129.907%
2026-03-06	1.1100	1.1300	1.0600	1.0800	0.000%	1,557,623	+127.778%
2026-03-05	1.0600	1.1300	1.0600	1.0800	+0.935%	1,163,648	+127.778%
2026-03-04	1.0900	1.1000	1.0600	1.0700	-0.926%	1,333,623	+129.907%
2026-03-03	1.0900	1.1500	1.0750	1.0800	-10.000%	1,469,613	+127.778%
2026-03-02	1.0800	1.2050	1.0600	1.2000	+9.091%	1,725,656	+105.000%
2026-02-27	1.1400	1.1700	1.0900	1.1000	-3.509%	1,987,030	+123.636%
2026-02-26	1.2400	1.2650	1.1400	1.1400	-6.557%	3,166,402	+115.789%
2026-02-25	1.3900	1.4799	1.2200	1.2200	-7.576%	5,641,879	+101.639%
2026-02-24	1.3500	1.4200	1.3100	1.3200	+2.326%	2,675,933	+86.364%
2026-02-23	1.3100	1.3171	1.2500	1.2900	+1.575%	2,046,585	+90.698%
2026-02-20	1.2600	1.2900	1.2400	1.2700	+1.600%	1,548,996	+93.701%
2026-02-19	1.2000	1.2600	1.1700	1.2500	+2.459%	1,008,681	+96.800%
2026-02-18	1.2200	1.2600	1.1900	1.2200	0.000%	1,153,411	+101.639%
2026-02-17	1.2600	1.2800	1.1900	1.2200	-3.175%	1,475,616	+101.639%
2026-02-13	1.2300	1.3499	1.2110	1.2600	+1.613%	2,836,889	+95.238%
2026-02-12	1.2700	1.3100	1.2400	1.2400	+0.813%	1,489,214	+98.387%
2026-02-11	1.2600	1.2900	1.1900	1.2300	-0.806%	1,698,257	+100.000%
2026-02-10	1.2300	1.2900	1.2300	1.2400	-1.587%	1,206,397	+98.387%
2026-02-09	1.2500	1.2750	1.2000	1.2600	+1.613%	1,575,821	+95.238%
2026-02-06	1.2500	1.2750	1.1900	1.2400	-1.587%	2,229,195	+98.387%
2026-02-05	1.2200	1.2900	1.1800	1.2600	+0.800%	2,149,332	+95.238%
2026-02-04	1.2700	1.3100	1.1500	1.2500	+4.167%	4,711,140	+96.800%
2026-02-03	1.1800	1.2800	1.1604	1.2000	+1.695%	3,157,280	+105.000%
2026-02-02	1.1600	1.2400	1.0000	1.1800	+1.724%	4,632,722	+108.475%
2026-01-30	1.2500	1.2800	1.1300	1.1600	-7.937%	8,269,086	+112.069%
2026-01-29	1.1599	1.8400	1.1100	1.2600	+27.131%	174,683,370	+95.238%
2026-01-28	1.0100	1.0100	0.9600	0.9911	+0.091%	379,702	+148.209%
2026-01-27	0.9800	1.0000	0.9550	0.9902	+0.051%	309,154	+148.435%
2026-01-26	1.0000	1.0200	0.9634	0.9897	-0.533%	260,140	+148.560%
2026-01-23	1.0100	1.0150	0.9732	0.9950	-0.490%	415,560	+147.236%
2026-01-22	1.1200	1.1200	0.9915	0.9999	-5.670%	792,722	+146.025%
2026-01-21	1.1200	1.1400	1.0200	1.0600	-6.195%	388,961	+132.075%
2026-01-20	1.0300	1.1500	1.0150	1.1300	+7.619%	822,614	+117.699%
2026-01-16	1.0800	1.0800	1.0300	1.0500	-2.778%	360,805	+134.286%
2026-01-15	1.1700	1.1700	1.0400	1.0800	-2.703%	510,424	+127.778%
2026-01-14	1.1400	1.1500	1.0800	1.1100	-4.310%	404,671	+121.622%
2026-01-13	1.2400	1.2400	1.1100	1.1600	-2.521%	406,363	+112.069%
2026-01-12	1.2200	1.2200	1.1200	1.1900	+0.847%	253,852	+106.723%
2026-01-09	1.1200	1.1900	1.1100	1.1800	+7.273%	276,866	+108.475%
2026-01-08	1.1900	1.1900	1.0800	1.1000	-6.780%	428,449	+123.636%
2026-01-07	1.2000	1.2000	1.1400	1.1800	-1.667%	357,916	+108.475%
2026-01-06	1.2300	1.2300	1.1600	1.2000	-0.826%	342,378	+105.000%
2026-01-05	1.2100	1.2466	1.1600	1.2100	-0.820%	212,536	+103.306%
2026-01-02	1.2700	1.2700	1.2000	1.2200	+1.667%	193,483	+101.639%
2025-12-31	1.1600	1.2000	1.1200	1.2000	+3.448%	285,106	+105.000%
2025-12-30	1.2000	1.2200	1.1500	1.1600	-4.132%	261,634	+112.069%
2025-12-29	1.2000	1.2500	1.1900	1.2100	-0.820%	332,247	+103.306%
2025-12-26	1.3000	1.3000	1.1800	1.2200	-1.613%	364,811	+101.639%
2025-12-24	1.2900	1.2900	1.2000	1.2400	+3.333%	80,356	+98.387%
2025-12-23	1.2200	1.2800	1.1500	1.2000	-3.226%	391,403	+105.000%
2025-12-22	1.2900	1.3400	1.2300	1.2400	-3.876%	342,592	+98.387%
2025-12-19	1.4100	1.4100	1.2400	1.2900	-8.511%	540,529	+90.698%
2025-12-18	1.3700	1.4200	1.3300	1.4100	+3.676%	280,044	+74.468%
2025-12-17	1.4200	1.4200	1.2900	1.3600	-2.857%	201,237	+80.882%
2025-12-16	1.3700	1.4150	1.3700	1.4000	-2.098%	72,790	+75.714%
2025-12-15	1.4700	1.4700	1.3900	1.4300	-1.379%	102,810	+72.028%
2025-12-12	1.4700	1.4700	1.4200	1.4500	-2.685%	169,680	+69.655%
2025-12-11	1.4300	1.4900	1.4001	1.4900	+4.930%	159,126	+65.101%
2025-12-10	1.4400	1.4500	1.4101	1.4200	-0.699%	78,956	+73.239%
2025-12-09	1.4600	1.4600	1.4050	1.4300	+0.704%	73,337	+72.028%
2025-12-08	1.4700	1.4700	1.3700	1.4200	0.000%	88,270	+73.239%
2025-12-05	1.4600	1.4778	1.3800	1.4200	-2.069%	150,139	+73.239%
2025-12-04	1.3800	1.4600	1.3800	1.4500	+2.113%	96,104	+69.655%
2025-12-03	1.3800	1.4300	1.3700	1.4200	+3.650%	107,359	+73.239%
2025-12-02	1.3600	1.3700	1.3500	1.3700	+1.481%	64,009	+79.562%
2025-12-01	1.3300	1.3585	1.3300	1.3500	+2.273%	76,087	+82.222%
2025-11-28	1.3800	1.3800	1.3100	1.3200	0.000%	94,146	+86.364%
2025-11-26	1.3200	1.3600	1.3200	1.3200	+0.763%	89,354	+86.364%
2025-11-25	1.4200	1.4200	1.2800	1.3100	-2.963%	166,112	+87.786%
2025-11-24	1.3100	1.3500	1.3100	1.3500	+3.053%	98,494	+82.222%
2025-11-21	1.3200	1.3200	1.2800	1.3100	-2.239%	242,331	+87.786%
2025-11-20	1.3900	1.3900	1.2800	1.3400	-1.471%	204,787	+83.582%
2025-11-19	1.3700	1.3794	1.3500	1.3600	0.000%	87,268	+80.882%
2025-11-18	1.3000	1.3600	1.3000	1.3600	+1.493%	54,184	+80.882%
2025-11-17	1.3500	1.3500	1.3000	1.3400	0.000%	198,271	+83.582%
2025-11-14	1.2500	1.3500	1.2400	1.3400	+5.512%	145,171	+83.582%
2025-11-13	1.4100	1.4100	1.2550	1.2700	-12.414%	548,770	+93.701%
2025-11-12	1.4000	1.4800	1.3606	1.4500	+6.618%	333,148	+69.655%
2025-11-11	1.3800	1.4000	1.3200	1.3600	+0.741%	135,540	+80.882%
2025-11-10	1.4100	1.4194	1.3200	1.3500	-4.255%	283,378	+82.222%
2025-11-07	1.3700	1.4100	1.3200	1.4100	+1.439%	132,754	+74.468%
2025-11-06	1.3300	1.3900	1.3100	1.3900	+4.511%	223,936	+76.978%
2025-11-05	1.3400	1.3897	1.3300	1.3300	-0.746%	165,542	+84.962%
2025-11-04	1.4200	1.4200	1.3200	1.3400	-6.294%	343,853	+83.582%
2025-11-03	1.4100	1.4500	1.4000	1.4300	-1.379%	263,376	+72.028%
2025-10-31	1.4900	1.5300	1.3800	1.4500	-9.375%	751,154	+69.655%
2025-10-30	1.4400	1.7500	1.4250	1.6000	+11.111%	2,830,298	+53.750%
2025-10-29	1.4400	1.4490	1.4100	1.4400	+0.699%	150,459	+70.833%
2025-10-28	1.4500	1.4500	1.4200	1.4300	-1.379%	76,255	+72.028%
2025-10-27	1.4700	1.4700	1.3900	1.4500	-1.361%	233,695	+69.655%
2025-10-24	1.4400	1.5000	1.4350	1.4700	+2.797%	239,170	+67.347%
2025-10-23	1.4500	1.4500	1.4200	1.4300	-1.379%	84,254	+72.028%
2025-10-22	1.4600	1.4800	1.4000	1.4500	-2.027%	153,535	+69.655%
2025-10-21	1.4200	1.5100	1.4150	1.4800	+4.225%	197,049	+66.216%
2025-10-20	1.4000	1.4400	1.3600	1.4200	-2.069%	487,417	+73.239%
2025-10-17	1.4300	1.4700	1.4279	1.4500	0.000%	98,560	+69.655%
2025-10-16	1.5000	1.5200	1.4319	1.4500	-2.685%	238,806	+69.655%
2025-10-15	1.5400	1.5400	1.4200	1.4900	-2.614%	327,577	+65.101%
2025-10-14	1.4800	1.5500	1.4400	1.5300	+4.082%	210,871	+60.784%
2025-10-13	1.4200	1.4700	1.4200	1.4700	+3.521%	200,806	+67.347%
2025-10-10	1.5300	1.5350	1.4100	1.4200	-5.960%	242,961	+73.239%
2025-10-09	1.5400	1.5500	1.4900	1.5100	-1.307%	140,058	+62.914%
2025-10-08	1.5000	1.5300	1.4800	1.5300	+4.082%	174,275	+60.784%
2025-10-07	1.5900	1.5900	1.4400	1.4700	-6.369%	297,619	+67.347%
2025-10-06	1.5500	1.5900	1.5400	1.5700	+3.289%	312,045	+56.688%
2025-10-03	1.5000	1.5450	1.5000	1.5200	+1.333%	223,865	+61.842%
2025-10-02	1.4600	1.5150	1.4500	1.5000	+2.740%	177,237	+64.000%
2025-10-01	1.4900	1.5000	1.3900	1.4600	-3.947%	351,455	+68.493%
2025-09-30	1.5100	1.5651	1.4800	1.5200	0.000%	85,195	+61.842%
2025-09-29	1.6000	1.6000	1.5000	1.5200	0.000%	189,060	+61.842%
2025-09-26	1.5500	1.6141	1.5000	1.5200	-2.564%	142,269	+61.842%
2025-09-25	1.6400	1.6400	1.5300	1.5600	-4.878%	271,327	+57.692%
2025-09-24	1.7000	1.7226	1.6300	1.6400	-4.651%	236,836	+50.000%
2025-09-23	1.8000	1.8100	1.6600	1.7200	-2.273%	422,097	+43.023%
2025-09-22	1.7000	1.7800	1.6500	1.7600	+7.975%	782,080	+39.773%
2025-09-19	1.7400	1.7500	1.6200	1.6300	-4.118%	455,732	+50.920%
2025-09-18	1.7000	1.7499	1.6500	1.7000	+5.590%	831,675	+44.706%
2025-09-17	1.6100	1.6294	1.5400	1.6100	+4.545%	583,009	+52.795%
2025-09-16	1.4900	1.5700	1.4800	1.5400	+1.987%	256,151	+59.740%
2025-09-15	1.4800	1.5200	1.4800	1.5100	0.000%	121,685	+62.914%
2025-09-12	1.5000	1.5200	1.4800	1.5100	-1.307%	252,617	+62.914%
2025-09-11	1.5500	1.5899	1.4901	1.5300	+2.000%	447,702	+60.784%
2025-09-10	1.4400	1.5700	1.4400	1.5000	+4.895%	538,645	+64.000%
2025-09-09	1.3500	1.4399	1.3400	1.4300	+7.519%	509,575	+72.028%
2025-09-08	1.3000	1.3500	1.3000	1.3300	+0.758%	182,735	+84.962%
2025-09-05	1.2900	1.3200	1.2800	1.3200	+3.937%	182,804	+86.364%
2025-09-04	1.2800	1.3000	1.2600	1.2700	-1.550%	153,640	+93.701%
2025-09-03	1.3300	1.3500	1.2700	1.2900	-4.444%	247,102	+90.698%
2025-09-02	1.3000	1.3800	1.3000	1.3500	+2.273%	262,732	+82.222%
2025-08-29	1.3700	1.4000	1.2700	1.3200	-2.222%	321,166	+86.364%
2025-08-28	1.3100	1.3500	1.3100	1.3500	+3.846%	202,648	+82.222%
2025-08-27	1.2900	1.3400	1.2800	1.3000	+1.563%	215,582	+89.231%
2025-08-26	1.2200	1.2900	1.2200	1.2800	+3.226%	157,832	+92.188%
2025-08-25	1.2300	1.2650	1.2300	1.2400	0.000%	135,972	+98.387%
2025-08-22	1.1900	1.2595	1.1800	1.2400	+4.202%	246,872	+98.387%
2025-08-21	1.2100	1.2100	1.1100	1.1900	-2.459%	196,579	+106.723%
2025-08-20	1.2000	1.2200	1.1400	1.2200	+3.390%	368,727	+101.639%
2025-08-19	1.2400	1.2497	1.1750	1.1800	-4.839%	274,551	+108.475%
2025-08-18	1.2500	1.2700	1.2304	1.2400	-1.587%	174,847	+98.387%
2025-08-15	1.3200	1.3601	1.2100	1.2600	-5.970%	327,025	+95.238%
2025-08-14	1.2100	1.3400	1.2051	1.3400	+9.836%	295,992	+83.582%
2025-08-13	1.4500	1.4500	1.2200	1.2200	-8.271%	574,964	+101.639%
2025-08-12	1.3600	1.4200	1.3200	1.3300	-2.206%	345,444	+84.962%
2025-08-11	1.4700	1.4701	1.3500	1.3600	-4.895%	229,255	+80.882%
2025-08-08	1.4600	1.4600	1.3600	1.4300	+5.926%	231,359	+72.028%
2025-08-07	1.3900	1.4000	1.3500	1.3500	0.000%	94,178	+82.222%
2025-08-06	1.3900	1.3900	1.3000	1.3500	-1.460%	153,797	+82.222%
2025-08-05	1.3600	1.4500	1.3600	1.3700	+1.481%	174,524	+79.562%
2025-08-04	1.3200	1.3600	1.3200	1.3500	+1.504%	111,048	+82.222%
2025-08-01	1.3400	1.3550	1.2900	1.3300	-2.206%	221,692	+84.962%
2025-07-31	1.4300	1.4700	1.3350	1.3600	-4.895%	237,013	+80.882%
2025-07-30	1.4900	1.5000	1.4000	1.4300	-4.027%	89,564	+72.028%
2025-07-29	1.5200	1.5500	1.4750	1.4900	-2.614%	112,293	+65.101%
2025-07-28	1.5700	1.5800	1.5100	1.5300	-0.649%	106,580	+60.784%
2025-07-25	1.5900	1.5900	1.5045	1.5400	-1.282%	81,888	+59.740%
2025-07-24	1.5900	1.6200	1.5410	1.5600	-1.887%	132,905	+57.692%
2025-07-23	1.5900	1.6300	1.5500	1.5900	0.000%	195,121	+54.717%
2025-07-22	1.6300	1.6300	1.5800	1.5900	0.000%	175,754	+54.717%
2025-07-21	1.6400	1.6400	1.5500	1.5900	-1.242%	241,578	+54.717%
2025-07-18	1.6100	1.6467	1.5500	1.6100	+1.258%	194,536	+52.795%
2025-07-17	1.5400	1.6900	1.5300	1.5900	+3.247%	390,573	+54.717%
2025-07-16	1.3900	1.5500	1.3900	1.5400	+11.594%	331,996	+59.740%
2025-07-15	1.3800	1.4300	1.3700	1.3800	0.000%	206,090	+78.261%
2025-07-14	1.3200	1.3900	1.3200	1.3800	+2.985%	137,799	+78.261%
2025-07-11	1.3800	1.4050	1.3249	1.3400	-2.899%	405,508	+83.582%
2025-07-10	1.3800	1.4100	1.3700	1.3800	0.000%	166,144	+78.261%
2025-07-09	1.3700	1.4100	1.3400	1.3800	+1.471%	268,611	+78.261%
2025-07-08	1.3500	1.3700	1.2900	1.3600	+3.030%	315,675	+80.882%
2025-07-07	1.4600	1.4900	1.2600	1.3200	-6.383%	652,735	+86.364%
2025-07-03	1.4600	1.4862	1.4000	1.4100	-2.083%	411,135	+74.468%
2025-07-02	1.4200	1.4600	1.4150	1.4400	+0.699%	372,071	+70.833%
2025-07-01	1.4800	1.4914	1.4205	1.4300	-4.027%	290,838	+72.028%
2025-06-30	1.4600	1.5300	1.4300	1.4900	+4.930%	626,601	+65.101%
2025-06-27	1.4900	1.5150	1.4100	1.4200	-4.054%	1,224,078	+73.239%
2025-06-26	1.4800	1.5295	1.4350	1.4800	+4.225%	426,502	+66.216%
2025-06-25	1.6500	1.7288	1.4050	1.4200	-7.792%	838,227	+73.239%
2025-06-24	1.4600	1.5700	1.4600	1.5400	+9.220%	787,160	+59.740%
2025-06-23	1.4900	1.4900	1.3504	1.4100	-3.425%	483,187	+74.468%
2025-06-20	1.4400	1.5300	1.4300	1.4600	+4.286%	699,419	+68.493%
2025-06-18	1.4500	1.4900	1.3600	1.4000	+3.704%	986,424	+75.714%
2025-06-17	1.4700	1.5095	1.3500	1.3500	-8.163%	991,479	+82.222%
2025-06-16	1.4100	1.5100	1.3800	1.4700	+7.299%	748,924	+67.347%
2025-06-13	1.3300	1.5299	1.2700	1.3700	+6.202%	1,825,704	+79.562%
2025-06-12	1.3350	1.3800	1.1938	1.2900	+4.878%	2,054,893	+90.698%
2025-06-11	1.1700	1.2798	1.1700	1.2300	+6.957%	1,207,865	+100.000%
2025-06-10	1.2300	1.2390	1.0900	1.1500	-6.504%	1,498,556	+113.913%
2025-06-09	1.0500	1.2700	1.0400	1.2300	+19.417%	3,567,155	+100.000%
2025-06-06	1.0000	1.0400	1.0000	1.0300	+1.980%	513,234	+138.835%
2025-06-05	1.0200	1.0500	0.9908	1.0100	-0.980%	443,170	+143.564%
2025-06-04	1.0000	1.0500	1.0000	1.0200	0.000%	562,006	+141.176%
2025-06-03	1.0200	1.1000	0.9000	1.0200	-1.923%	2,132,094	+141.176%
2025-06-02	1.0300	1.0500	0.9599	1.0400	+0.971%	734,043	+136.538%
2025-05-30	1.0400	1.0650	1.0250	1.0300	-2.830%	313,775	+138.835%
2025-05-29	1.0600	1.0650	1.0200	1.0600	0.000%	436,020	+132.075%
2025-05-28	1.0800	1.0800	1.0100	1.0600	0.000%	490,260	+132.075%
2025-05-27	1.0900	1.1000	1.0400	1.0600	+1.923%	670,362	+132.075%
2025-05-23	1.0700	1.0794	1.0200	1.0400	-2.804%	508,211	+136.538%
2025-05-22	1.0800	1.0900	1.0300	1.0700	0.000%	624,078	+129.907%
2025-05-21	1.1900	1.1900	1.0300	1.0700	-9.322%	1,204,096	+129.907%
2025-05-20	1.2400	1.2400	1.1700	1.1800	-2.479%	644,565	+108.475%
2025-05-19	1.2900	1.3400	1.1500	1.2100	-6.202%	1,230,265	+103.306%
2025-05-16	1.3800	1.4000	1.2800	1.2900	-1.527%	960,726	+90.698%
2025-05-15	2.0600	2.2500	1.2700	1.3100	-40.455%	2,690,172	+87.786%
2025-05-14	1.7200	2.4700	1.6500	2.2000	+30.952%	2,220,580	+11.818%
2025-05-13	1.6900	1.7258	1.6500	1.6800	+1.818%	248,525	+46.429%
2025-05-12	1.5700	1.7799	1.5700	1.6500	+8.553%	604,039	+49.091%
2025-05-09	1.5000	1.5420	1.4900	1.5200	+2.013%	267,787	+61.842%
2025-05-08	1.4400	1.4900	1.4200	1.4900	+4.196%	187,223	+65.101%
2025-05-07	1.4100	1.4300	1.3900	1.4300	+0.704%	148,035	+72.028%
2025-05-06	1.3900	1.4300	1.3900	1.4200	+0.709%	178,635	+73.239%
2025-05-05	1.3800	1.4400	1.3800	1.4100	+1.439%	108,539	+74.468%
2025-05-02	1.3900	1.4300	1.3900	1.3900	0.000%	106,439	+76.978%
2025-05-01	1.4000	1.4226	1.3900	1.3900	0.000%	90,253	+76.978%
2025-04-30	1.4100	1.4200	1.3800	1.3900	-1.418%	100,391	+76.978%
2025-04-29	1.4400	1.4400	1.4000	1.4100	-0.704%	130,898	+74.468%
2025-04-28	1.4600	1.4800	1.3900	1.4200	-2.069%	186,876	+73.239%
2025-04-25	1.4400	1.4650	1.4000	1.4500	+0.694%	218,907	+69.655%
2025-04-24	1.4500	1.4700	1.4200	1.4400	+2.857%	165,563	+70.833%
2025-04-23	1.4600	1.5000	1.3900	1.4000	-1.408%	216,974	+75.714%
2025-04-22	1.4400	1.5500	1.3900	1.4200	+0.709%	394,202	+73.239%
2025-04-21	1.4300	1.5300	1.3900	1.4100	-2.759%	256,808	+74.468%
2025-04-17	1.5400	1.5700	1.4300	1.4500	+2.113%	283,599	+69.655%
2025-04-16	1.4000	1.5250	1.3700	1.4200	+1.429%	141,057	+73.239%
2025-04-15	1.4600	1.5700	1.3800	1.4000	-3.448%	417,548	+75.714%
2025-04-14	1.3800	1.4600	1.3150	1.4500	+8.209%	79,577	+69.655%
2025-04-11	1.3100	1.3400	1.2600	1.3400	+3.876%	126,577	+83.582%
2025-04-10	1.3600	1.3800	1.2600	1.2900	-2.273%	114,602	+90.698%
2025-04-09	1.2900	1.3700	1.2600	1.3200	+9.091%	191,373	+86.364%
2025-04-08	1.4500	1.4800	1.1550	1.2100	-14.789%	207,418	+103.306%
2025-04-07	1.3400	1.5000	1.3400	1.4200	-2.740%	104,145	+73.239%
2025-04-04	1.5000	1.5000	1.4400	1.4600	-6.410%	134,207	+68.493%
2025-04-03	1.5700	1.5935	1.4850	1.5600	-4.294%	149,906	+57.692%
2025-04-02	1.6400	1.8596	1.5800	1.6300	+1.875%	263,799	+50.920%
2025-04-01	1.7200	1.7200	1.4705	1.6000	-2.439%	696,242	+53.750%
2025-03-31	1.7500	1.7700	1.6302	1.6400	-7.865%	268,944	+50.000%
2025-03-28	1.7500	1.8700	1.5500	1.7800	+2.299%	343,051	+38.202%
2025-03-27	1.7800	1.8400	1.7300	1.7400	0.000%	256,778	+41.379%
2025-03-26	2.0300	2.0300	1.7300	1.7400	-16.746%	274,385	+41.379%
2025-03-25	2.0300	2.1400	2.0097	2.0900	+1.456%	177,066	+17.703%
2025-03-24	2.0100	2.1000	2.0000	2.0600	+3.000%	83,881	+19.417%
2025-03-21	1.9300	2.0200	1.9300	2.0000	+2.041%	89,528	+23.000%
2025-03-20	2.0000	2.0000	1.9300	1.9600	-1.508%	82,517	+25.510%
2025-03-19	1.9500	1.9900	1.9300	1.9900	+4.188%	86,865	+23.618%
2025-03-18	1.9500	2.0100	1.9100	1.9100	-2.551%	89,082	+28.796%
2025-03-17	1.9100	1.9700	1.8699	1.9600	+4.813%	89,015	+25.510%
2025-03-14	1.8700	1.8900	1.8100	1.8700	+4.469%	91,931	+31.551%
2025-03-13	1.9600	1.9600	1.7900	1.7900	-5.291%	117,461	+37.430%
2025-03-12	1.9100	1.9202	1.8800	1.8900	0.000%	48,336	+30.159%
2025-03-11	1.9300	1.9400	1.8650	1.8900	-1.563%	89,920	+30.159%
2025-03-10	2.0200	2.0300	1.9200	1.9200	-4.950%	78,969	+28.125%
2025-03-07	2.0600	2.0600	1.9900	2.0200	0.000%	116,541	+21.782%
2025-03-06	1.9200	2.1400	1.9200	2.0200	+4.663%	132,637	+21.782%
2025-03-05	1.9000	1.9750	1.8700	1.9300	+4.324%	67,434	+27.461%
2025-03-04	1.9700	1.9900	1.8500	1.8500	-4.639%	182,003	+32.973%
2025-03-03	2.0400	2.0500	1.9200	1.9400	+1.042%	156,448	+26.804%
2025-02-28	1.9600	1.9600	1.8700	1.9200	+3.226%	103,013	+28.125%
2025-02-27	2.0100	2.0500	1.8600	1.8600	-7.463%	128,050	+32.258%
2025-02-26	2.0500	2.0700	1.9900	2.0100	+1.515%	66,630	+22.388%
2025-02-25	2.0300	2.0400	1.9800	1.9800	0.000%	101,859	+24.242%
2025-02-24	2.0800	2.1000	1.9800	1.9800	-1.980%	111,913	+24.242%
2025-02-21	2.1300	2.1899	2.0200	2.0200	-4.265%	95,985	+21.782%
2025-02-20	2.1600	2.1700	2.0400	2.1100	-1.860%	83,254	+16.588%
2025-02-19	2.2000	2.2000	2.1300	2.1500	-2.273%	63,378	+14.419%

.dark-mode .R6MMg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6MMg1{ color: #333333; background-color: white; border: 2px solid #333333; }GCTSGCT Semiconductor Holding, Inc.stock NYSE

GCTS
GCT Semiconductor Holding, Inc.
stock NYSE