Graphjet Technology - Class A Ordinary Shares (GTI)
4.8400
-0.0600 (-1.22%)
NASDAQ · Last Trade: Oct 24th, 3:04 PM EDT
Historical Prices For Graphjet Technology - Class A Ordinary Shares (GTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.61 | 5.01 | 4.55 | 4.90 | 42,233 | 4.90 |
| 10/22/2025 | 4.81 | 4.85 | 4.43 | 4.55 | 86,016 | 4.55 |
| 10/21/2025 | 5.18 | 5.19 | 4.80 | 4.91 | 79,819 | 4.91 |
| 10/20/2025 | 5.26 | 5.45 | 5.00 | 5.11 | 89,768 | 5.11 |
| 10/17/2025 | 4.71 | 5.30 | 4.70 | 5.21 | 155,510 | 5.21 |
| 10/16/2025 | 5.23 | 5.23 | 4.50 | 4.67 | 96,217 | 4.67 |
| 10/15/2025 | 5.43 | 5.64 | 4.71 | 5.02 | 170,544 | 5.02 |
| 10/14/2025 | 5.96 | 5.96 | 5.00 | 5.46 | 430,781 | 5.46 |
| 10/13/2025 | 3.97 | 6.45 | 3.97 | 6.03 | 2,181,531 | 6.03 |
| 10/10/2025 | 4.05 | 4.10 | 3.75 | 3.87 | 79,651 | 3.87 |
| 10/09/2025 | 4.02 | 4.06 | 3.91 | 4.05 | 59,947 | 4.05 |
| 10/08/2025 | 4.00 | 4.11 | 3.85 | 3.97 | 39,012 | 3.97 |
| 10/07/2025 | 3.86 | 4.07 | 3.60 | 4.00 | 60,269 | 4.00 |
| 10/06/2025 | 3.97 | 3.98 | 3.81 | 3.90 | 71,634 | 3.90 |
| 10/03/2025 | 4.03 | 4.20 | 3.86 | 3.93 | 65,109 | 3.93 |
| 10/02/2025 | 3.69 | 4.04 | 3.58 | 4.03 | 64,898 | 4.03 |
| 10/01/2025 | 3.36 | 3.80 | 3.30 | 3.71 | 60,024 | 3.71 |
| 9/30/2025 | 3.60 | 3.65 | 3.40 | 3.46 | 38,185 | 3.46 |
| 9/29/2025 | 3.64 | 3.67 | 3.50 | 3.61 | 93,678 | 3.61 |
| 9/26/2025 | 3.85 | 4.00 | 3.66 | 3.72 | 747,518 | 3.72 |
| 9/25/2025 | 3.96 | 4.11 | 3.90 | 3.99 | 39,616 | 3.99 |
| 9/24/2025 | 3.97 | 4.20 | 3.87 | 3.99 | 37,135 | 3.99 |
| 9/23/2025 | 4.24 | 4.24 | 3.93 | 3.94 | 64,630 | 3.94 |
| 9/22/2025 | 3.86 | 4.25 | 3.75 | 4.17 | 83,884 | 4.17 |
| 9/19/2025 | 3.86 | 3.92 | 3.70 | 3.88 | 74,997 | 3.88 |
| 9/18/2025 | 3.78 | 3.88 | 3.55 | 3.86 | 78,779 | 3.86 |
| 9/17/2025 | 3.66 | 3.85 | 3.50 | 3.75 | 80,848 | 3.75 |
| 9/16/2025 | 3.60 | 3.73 | 3.38 | 3.68 | 61,572 | 3.68 |
| 9/15/2025 | 3.69 | 3.75 | 3.57 | 3.60 | 72,559 | 3.60 |
| 9/12/2025 | 3.51 | 3.63 | 3.25 | 3.59 | 524,593 | 3.59 |
| 9/11/2025 | 3.15 | 3.38 | 3.12 | 3.31 | 75,588 | 3.31 |
| 9/10/2025 | 3.22 | 3.23 | 3.09 | 3.12 | 48,857 | 3.12 |
| 9/09/2025 | 3.30 | 3.33 | 3.10 | 3.17 | 105,909 | 3.17 |
| 9/08/2025 | 3.39 | 3.40 | 3.33 | 3.39 | 56,082 | 3.39 |
| 9/05/2025 | 3.35 | 3.44 | 3.30 | 3.40 | 55,656 | 3.40 |
| 9/04/2025 | 3.40 | 3.43 | 3.29 | 3.36 | 58,944 | 3.36 |
| 9/03/2025 | 3.56 | 3.61 | 3.40 | 3.45 | 72,290 | 3.45 |
| 9/02/2025 | 3.52 | 3.72 | 3.40 | 3.48 | 132,814 | 3.48 |
| 8/29/2025 | 3.81 | 3.81 | 3.52 | 3.52 | 141,730 | 3.52 |
| 8/28/2025 | 3.95 | 4.24 | 3.80 | 3.87 | 165,460 | 3.87 |
| 8/27/2025 | 4.34 | 4.49 | 3.95 | 3.96 | 163,456 | 3.96 |
| 8/26/2025 | 3.69 | 4.40 | 3.48 | 4.38 | 383,819 | 4.38 |
| 8/25/2025 | 4.87 | 5.32 | 4.54 | 4.79 | 226,244 | 4.79 |
| 8/22/2025 | 0.09 | 0.09 | 0.08 | 0.09 | 11,881,930 | 5.32 |
| 8/21/2025 | 0.09 | 0.09 | 0.09 | 0.09 | 3,768,936 | 5.59 |
| 8/20/2025 | 0.09 | 0.10 | 0.09 | 0.09 | 8,216,535 | 5.38 |
| 8/19/2025 | 0.10 | 0.10 | 0.09 | 0.09 | 118,231,271 | 5.51 |
| 8/18/2025 | 0.09 | 0.09 | 0.09 | 0.09 | 42,183,313 | 5.49 |
| 8/15/2025 | 0.09 | 0.09 | 0.09 | 0.09 | 3,661,394 | 5.53 |
| 8/14/2025 | 0.09 | 0.09 | 0.09 | 0.09 | 5,314,134 | 5.55 |
| 8/13/2025 | 0.09 | 0.10 | 0.09 | 0.09 | 4,959,675 | 5.52 |
| 8/12/2025 | 0.10 | 0.10 | 0.09 | 0.09 | 7,637,001 | 5.59 |
| 8/11/2025 | 0.10 | 0.11 | 0.10 | 0.10 | 4,746,947 | 6.13 |
| 8/08/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 12,086,525 | 5.96 |
| 8/07/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 6,539,353 | 7.34 |
| 8/06/2025 | 0.12 | 0.13 | 0.12 | 0.12 | 9,082,029 | 7.43 |
| 8/05/2025 | 0.14 | 0.14 | 0.12 | 0.13 | 11,005,058 | 7.70 |
| 8/04/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 11,231,454 | 8.20 |
| 8/01/2025 | 0.14 | 0.15 | 0.12 | 0.13 | 14,415,690 | 7.77 |
| 7/31/2025 | 0.11 | 0.15 | 0.11 | 0.14 | 42,601,756 | 8.55 |
| 7/30/2025 | 0.12 | 0.13 | 0.10 | 0.11 | 17,747,402 | 6.70 |
| 7/29/2025 | 0.13 | 0.13 | 0.10 | 0.12 | 31,778,510 | 6.94 |
| 7/28/2025 | 0.16 | 0.16 | 0.11 | 0.14 | 332,875,130 | 8.58 |
| 7/25/2025 | 0.10 | 0.10 | 0.09 | 0.10 | 10,334,810 | 5.94 |
| 7/24/2025 | 0.10 | 0.10 | 0.09 | 0.09 | 7,713,441 | 5.58 |