Dark

GCDT
Green Circle Decarbonize Technology Limited
stock NYSEAMERICAN

Market Open

Aug 11, 2026 9:39:56 AM EDT

0.4400USD+7.710%(+0.4400)56,733

0.3700Bid 0.4400Ask 0.0700Spread

Pre-market

Aug 11, 2026 9:26:30 AM EDT

0.4449USD0.000%(+0.4449)11,086

After-hours

Aug 10, 2026 4:59:30 PM EDT

0.4612USD+11.915%(+0.0491)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	0.440000	0.440000	0.440000	0.440000	-4.597%	56,733	0.000%
2026-08-10	0.427000	0.464000	0.426800	0.461200	+4.842%	72,637	-4.597%
2026-08-07	0.415700	0.449700	0.403300	0.439900	+8.350%	123,067	+0.023%
2026-08-06	0.380000	0.464000	0.380000	0.406000	+1.882%	1,979,776	+8.374%
2026-08-05	0.409800	0.409800	0.380000	0.398500	-2.805%	37,050	+10.414%
2026-08-04	0.429000	0.436400	0.405300	0.410001	-6.049%	17,392	+7.317%
2026-08-03	0.386500	0.436400	0.386400	0.436400	+10.091%	68,366	+0.825%
2026-07-31	0.360000	0.399800	0.349700	0.396400	+9.261%	60,268	+10.999%
2026-07-30	0.378000	0.378000	0.333100	0.362800	+1.511%	143,565	+21.279%
2026-07-29	0.399900	0.399900	0.330200	0.357400	-12.797%	237,176	+23.111%
2026-07-28	0.414500	0.429400	0.380000	0.409850	-2.695%	72,152	+7.356%
2026-07-27	0.462000	0.469200	0.410000	0.421200	-10.230%	75,781	+4.463%
2026-07-24	0.488300	0.488300	0.439000	0.469200	-2.250%	49,680	-6.223%
2026-07-23	0.400000	0.511000	0.400000	0.480000	-6.433%	45,221	-8.333%
2026-07-22	0.529000	0.553000	0.498000	0.513000	+0.137%	209,314	-14.230%
2026-07-21	0.496000	0.519090	0.484400	0.512300	+7.853%	147,968	-14.113%
2026-07-20	0.484100	0.494000	0.469600	0.475000	+2.151%	55,381	-7.368%
2026-07-17	0.500000	0.518790	0.458050	0.465000	-8.483%	151,799	-5.376%
2026-07-16	0.570000	0.610000	0.500000	0.508100	-7.517%	239,755	-13.403%
2026-07-15	0.575299	0.575300	0.521999	0.549400	-1.134%	106,862	-19.913%
2026-07-14	0.590000	0.613000	0.508201	0.555700	-8.767%	199,020	-20.821%
2026-07-13	0.600000	0.619000	0.588700	0.609100	-0.376%	87,480	-27.762%
2026-07-10	0.605000	0.627300	0.580000	0.611400	-2.829%	88,188	-28.034%
2026-07-09	0.560000	0.629200	0.559900	0.629200	+12.337%	676,657	-30.070%
2026-07-08	0.580000	0.585700	0.541100	0.560100	-4.256%	105,432	-21.443%
2026-07-07	0.571051	0.656900	0.571051	0.585000	-1.232%	137,437	-24.786%
2026-07-06	0.580000	0.597799	0.565700	0.592300	-1.562%	117,411	-25.713%
2026-07-02	0.570900	0.630000	0.560200	0.601700	+3.190%	259,245	-26.874%
2026-07-01	0.538000	0.584400	0.520000	0.583100	+2.478%	407,246	-24.541%
2026-06-30	0.501200	0.572400	0.501200	0.569000	+8.340%	246,608	-22.671%
2026-06-29	0.519000	0.542000	0.502900	0.525200	-1.850%	90,461	-16.222%
2026-06-26	0.555000	0.579600	0.516150	0.535100	-7.678%	162,477	-17.772%
2026-06-25	0.575400	0.592300	0.549350	0.579600	+0.782%	127,597	-24.086%
2026-06-24	0.659700	0.665000	0.574600	0.575100	-13.127%	343,053	-23.492%
2026-06-23	0.670000	0.676900	0.625000	0.662000	-2.647%	268,192	-33.535%
2026-06-22	0.695000	0.730000	0.660000	0.680000	-1.592%	679,553	-35.294%
2026-06-18	0.650000	0.724500	0.646300	0.691000	+4.697%	609,546	-36.324%
2026-06-17	0.649800	0.720000	0.627800	0.660000	+1.852%	411,615	-33.333%
2026-06-16	0.677100	0.730000	0.640101	0.648000	-2.011%	462,212	-32.099%
2026-06-15	0.675000	0.779899	0.655100	0.661300	-1.636%	1,011,127	-33.464%
2026-06-12	0.650000	0.800000	0.620100	0.672300	+1.864%	863,850	-34.553%
2026-06-11	0.830000	0.869400	0.591400	0.660000	-23.265%	2,140,058	-33.333%
2026-06-10	1.190000	1.440000	0.711400	0.860100	+28.373%	85,409,366	-48.843%
2026-06-09	0.693000	0.893000	0.550000	0.670000	+7.856%	1,310,345	-34.328%
2026-06-08	0.600700	0.744999	0.600700	0.621200	+2.661%	7,759,166	-29.169%
2026-06-05	0.670000	0.714400	0.599400	0.605100	-14.763%	94,885	-27.285%
2026-06-04	0.700600	0.779900	0.700000	0.709900	-10.139%	52,517	-38.019%
2026-06-03	0.730000	0.800000	0.670701	0.790000	+8.219%	54,891	-44.304%
2026-06-02	0.710000	0.789900	0.615000	0.730000	+2.817%	116,858	-39.726%
2026-06-01	0.964700	0.964700	0.700000	0.710000	-27.551%	420,797	-38.028%
2026-05-29	1.120000	1.190000	0.905150	0.980000	-10.909%	1,502,397	-55.102%
2026-05-28	0.870000	1.150000	0.830000	1.100000	+35.719%	2,356,933	-60.000%
2026-05-27	0.744150	0.825700	0.744150	0.810500	+7.522%	14,221	-45.713%
2026-05-26	0.808800	0.859999	0.732500	0.753800	-8.073%	21,513	-41.629%
2026-05-22	0.675100	0.820000	0.631900	0.820000	+13.810%	53,043	-46.341%
2026-05-21	0.675000	0.720600	0.630000	0.720500	+3.744%	15,467	-38.931%
2026-05-20	0.671200	0.700000	0.585700	0.694500	+0.361%	129,413	-36.645%
2026-05-19	0.743700	0.743700	0.631300	0.692000	-9.542%	179,004	-36.416%
2026-05-18	0.780000	0.780000	0.715000	0.765000	-5.556%	33,340	-42.484%
2026-05-15	0.660200	0.810200	0.660200	0.810000	+1.161%	230,437	-45.679%
2026-05-14	0.804800	0.814700	0.756700	0.800700	+2.274%	14,059	-45.048%
2026-05-13	0.702718	0.782900	0.702718	0.782900	+5.228%	18,949	-43.799%
2026-05-12	0.790000	0.825000	0.700000	0.744000	-9.257%	80,358	-40.860%
2026-05-11	0.817900	0.880000	0.760200	0.819900	-5.986%	47,509	-46.335%
2026-05-08	0.780000	0.899899	0.780000	0.872100	+1.738%	153,488	-49.547%
2026-05-07	0.850000	0.927000	0.848100	0.857200	-5.334%	40,322	-48.670%
2026-05-06	0.950000	0.950000	0.870000	0.905500	+1.252%	31,622	-51.408%
2026-05-05	0.880000	0.950000	0.880000	0.894300	-1.188%	23,721	-50.800%
2026-05-04	0.950000	0.950000	0.880000	0.905051	+0.561%	27,020	-51.384%
2026-05-01	0.843900	0.935000	0.805100	0.900000	+7.105%	120,089	-51.111%
2026-04-30	0.742000	0.849000	0.741100	0.840300	+10.755%	71,224	-47.638%
2026-04-29	0.789000	0.789000	0.731100	0.758700	-3.889%	27,463	-42.006%
2026-04-28	0.800000	0.808900	0.750000	0.789400	+0.714%	11,755	-44.261%
2026-04-27	0.770100	0.809290	0.725102	0.783800	+1.528%	91,333	-43.863%
2026-04-24	0.681100	0.800000	0.681100	0.772000	-2.759%	159,100	-43.005%
2026-04-23	0.753900	0.810100	0.680100	0.793900	+4.461%	444,371	-44.577%
2026-04-22	0.950600	0.950600	0.720500	0.760000	-21.649%	94,101	-42.105%
2026-04-21	0.930000	1.030000	0.930000	0.970000	0.000%	108,861	-54.639%
2026-04-20	1.130000	1.130000	0.935655	0.970000	-7.619%	31,730	-54.639%
2026-04-17	1.070000	1.220000	1.050000	1.050000	+2.941%	34,894	-58.095%
2026-04-16	1.090000	1.160000	1.020000	1.020000	-5.556%	8,777	-56.863%
2026-04-15	1.170000	1.298000	1.070000	1.080000	-12.195%	44,721	-59.259%
2026-04-14	1.200000	1.250000	1.140000	1.230000	-1.600%	11,575	-64.228%
2026-04-13	1.030000	1.350000	0.988800	1.250000	+11.607%	354,979	-64.800%
2026-04-10	1.070000	1.200000	1.060100	1.120000	+4.653%	41,692	-60.714%
2026-04-09	1.120000	1.240000	1.050000	1.070200	-2.709%	59,910	-58.886%
2026-04-08	1.220000	1.280000	1.090000	1.100000	-8.333%	54,731	-60.000%
2026-04-07	1.240000	1.500000	1.150000	1.200000	-3.226%	93,540	-63.333%
2026-04-06	1.151100	1.240000	1.151100	1.240000	+9.735%	15,952	-64.516%
2026-04-02	1.260000	1.360000	1.120000	1.130000	-12.403%	60,444	-61.062%
2026-04-01	1.020000	1.290000	0.960000	1.290000	+27.723%	63,786	-65.891%
2026-03-31	1.050000	1.110000	1.010000	1.010000	+4.935%	23,506	-56.436%
2026-03-30	0.980000	0.980000	0.852300	0.962501	-0.145%	10,990	-54.286%
2026-03-27	1.070000	1.070000	0.820200	0.963900	-3.600%	117,212	-54.352%
2026-03-26	1.090000	1.110000	0.950000	0.999900	-10.323%	38,993	-55.996%
2026-03-25	0.964800	1.115000	0.825100	1.115000	+15.091%	86,381	-60.538%
2026-03-24	0.894700	0.970000	0.850000	0.968800	+6.112%	67,136	-54.583%
2026-03-23	0.880200	0.944800	0.765700	0.913000	+3.726%	104,807	-51.807%
2026-03-20	1.220000	1.220000	0.844500	0.880200	-32.292%	290,859	-50.011%
2026-03-19	2.530000	2.710000	0.910000	1.300000	-33.333%	1,889,311	-66.154%
2026-03-18	1.810000	2.270000	1.745000	1.950000	+4.839%	76,391	-77.436%
2026-03-17	1.820000	1.990000	1.800000	1.860000	-1.064%	20,253	-76.344%
2026-03-16	2.110000	2.320000	1.873400	1.880000	-7.843%	27,492	-76.596%
2026-03-13	2.200000	2.390800	2.010000	2.040000	-3.546%	33,889	-78.431%
2026-03-12	2.000000	2.390000	2.000000	2.115000	+2.174%	30,559	-79.196%
2026-03-11	2.360000	2.400000	2.070000	2.070000	-6.335%	21,028	-78.744%
2026-03-10	2.200000	2.460000	2.200000	2.210000	-1.339%	60,341	-80.090%
2026-03-09	2.467400	2.600000	2.110000	2.240000	-7.819%	75,436	-80.357%
2026-03-06	2.600000	2.600000	2.377900	2.430000	-6.178%	11,990	-81.893%
2026-03-05	2.540000	2.650000	2.430000	2.590000	+2.372%	9,067	-83.012%
2026-03-04	2.260000	2.650000	2.070800	2.530000	+14.480%	22,819	-82.609%
2026-03-03	1.950000	2.230000	1.850100	2.210000	+11.055%	24,235	-80.090%
2026-03-02	1.900000	2.014200	1.810000	1.990000	+3.646%	33,474	-77.889%
2026-02-27	2.460000	2.500000	1.800100	1.920000	-23.200%	127,828	-77.083%
2026-02-26	2.660000	2.720000	2.280000	2.500000	-3.475%	45,896	-82.400%
2026-02-25	3.275000	3.341000	2.000000	2.590000	-17.778%	154,898	-83.012%
2026-02-24	3.610000	3.610000	3.120000	3.150000	-13.699%	26,064	-86.032%
2026-02-23	3.750000	3.750000	3.400000	3.650000	+3.989%	16,717	-87.945%
2026-02-20	3.320000	3.550000	3.320000	3.510000	+5.723%	7,252	-87.464%
2026-02-19	3.400000	3.460000	3.300000	3.320000	+2.786%	7,677	-86.747%
2026-02-18	3.340000	3.400000	3.230000	3.230000	0.000%	13,491	-86.378%
2026-02-17	3.500000	3.720000	3.230000	3.230000	-0.050%	21,593	-86.378%
2026-02-13	3.950000	4.057200	3.150000	3.231600	-12.659%	25,136	-86.384%
2026-02-12	4.060000	4.221300	3.700000	3.700000	-13.753%	17,500	-88.108%
2026-02-11	4.380000	4.380000	4.000000	4.290000	-0.464%	14,338	-89.744%
2026-02-10	4.280000	4.310000	4.020000	4.310000	+0.258%	10,069	-89.791%
2026-02-09	4.210000	4.480000	4.090000	4.298900	+4.851%	23,171	-89.765%
2026-02-06	3.830000	4.250000	3.830000	4.100000	+2.500%	28,284	-89.268%
2026-02-05	4.426300	4.426300	3.900000	4.000000	-2.439%	50,698	-89.000%
2026-02-04	4.280000	4.310000	4.100000	4.100000	-2.844%	39,917	-89.268%
2026-02-03	4.030000	4.500000	4.022000	4.220000	+4.715%	63,636	-89.573%
2026-02-02	4.250000	4.500000	4.000000	4.030000	-5.176%	30,049	-89.082%
2026-01-30	4.050100	4.650000	4.050100	4.250000	+5.985%	57,607	-89.647%
2026-01-29	4.410000	4.540000	4.010000	4.010000	-8.864%	91,428	-89.027%
2026-01-28	4.920000	4.960000	4.400000	4.400000	-10.751%	215,345	-90.000%
2026-01-27	5.100000	5.100000	4.900000	4.930000	-1.597%	142,220	-91.075%
2026-01-26	5.090000	5.190000	4.710000	5.010000	+2.245%	266,562	-91.218%
2026-01-23	4.890000	5.060000	4.700000	4.900000	+1.871%	40,050	-91.020%
2026-01-22	4.940000	5.321800	4.600000	4.810000	+1.050%	172,121	-90.852%
2026-01-21	4.830000	4.830000	4.500000	4.760000	+1.062%	459,842	-90.756%
2026-01-20	4.630000	4.890000	4.600000	4.710000	+3.063%	89,597	-90.658%
2026-01-16	4.720000	5.150000	4.300000	4.570000	+1.556%	278,807	-90.372%
2026-01-15	5.650000	5.650000	4.480000	4.500000	-19.065%	193,075	-90.222%
2026-01-14	4.750000	5.850000	4.400000	5.560000	+32.067%	495,514	-92.086%
2026-01-13	4.300000	5.600000	4.150000	4.210000	0.000%	2,433,984	-89.549%

.dark-mode .scjKWY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .scjKWY{ color: #333333; background-color: white; border: 2px solid #333333; }GCDTGreen Circle Decarbonize Technology Limitedstock NYSEAMERICAN

GCDT
Green Circle Decarbonize Technology Limited
stock NYSEAMERICAN