Graphjet Technology (GTI)
NASDAQ: GTI
· Real-Time Price · USD
3.86
0.11 (2.93%)
At close: Sep 18, 2025, 3:59 PM
3.86
0.00%
After-hours: Sep 18, 2025, 07:46 PM EDT
GTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.66 | 3.85 | 3.51 | 3.75 | n/a | 1.90% | 78,243 |
| Sep 16, 2025 | 3.60 | 3.73 | 3.38 | 3.68 | 3.68 | 2.22% | 61,739 |
| Sep 15, 2025 | 3.69 | 3.75 | 3.57 | 3.60 | 3.60 | 0.28% | 72,941 |
| Sep 12, 2025 | 3.51 | 3.63 | 3.25 | 3.59 | 3.59 | 8.46% | 524,600 |
| Sep 11, 2025 | 3.15 | 3.38 | 3.12 | 3.31 | 3.31 | 6.09% | 76,900 |
| Sep 10, 2025 | 3.22 | 3.23 | 3.09 | 3.12 | 3.12 | -1.58% | 48,913 |
| Sep 9, 2025 | 3.30 | 3.33 | 3.10 | 3.17 | 3.17 | -6.49% | 106,123 |
| Sep 8, 2025 | 3.39 | 3.40 | 3.33 | 3.39 | 3.39 | -0.29% | 56,500 |
| Sep 5, 2025 | 3.35 | 3.44 | 3.30 | 3.40 | 3.40 | 1.19% | 55,700 |
| Sep 4, 2025 | 3.40 | 3.43 | 3.29 | 3.36 | 3.36 | -2.61% | 59,000 |
| Sep 3, 2025 | 3.56 | 3.61 | 3.40 | 3.45 | 3.45 | -0.86% | 72,300 |
| Sep 2, 2025 | 3.52 | 3.72 | 3.40 | 3.48 | 3.48 | -1.14% | 133,000 |
| Aug 29, 2025 | 3.81 | 3.81 | 3.52 | 3.52 | 3.52 | -9.04% | 141,730 |
| Aug 28, 2025 | 3.95 | 4.24 | 3.80 | 3.87 | 3.87 | -2.27% | 165,813 |
| Aug 27, 2025 | 4.34 | 4.49 | 3.95 | 3.96 | 3.96 | -9.59% | 164,725 |
| Aug 26, 2025 | 3.69 | 4.40 | 3.48 | 4.38 | 4.38 | -8.56% | 384,700 |
| Aug 25, 2025 | 4.87 | 5.32 | 4.54 | 4.79 | 4.79 | -9.96% | 226,937 |
| Aug 22, 2025 | 5.10 | 5.59 | 4.98 | 5.32 | 5.32 | -4.83% | 198,032 |
| Aug 21, 2025 | 5.30 | 5.59 | 5.28 | 5.59 | 5.59 | 3.90% | 64,779 |
| Aug 20, 2025 | 5.69 | 5.70 | 5.20 | 5.38 | 5.38 | -2.36% | 138,498 |