Graphjet Technology - Class A Ordinary Shares (GTI)
2.7000
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 12th, 8:44 AM EST
Historical Prices For Graphjet Technology - Class A Ordinary Shares (GTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/12/2025 | 3.89 | 0.00 | 3.89 | 2.70 | 0 | 2.70 |
| 11/11/2025 | 4.23 | 4.23 | 3.78 | 3.89 | 27,266 | 3.89 |
| 11/10/2025 | 4.09 | 4.23 | 4.02 | 4.22 | 24,469 | 4.22 |
| 11/07/2025 | 4.00 | 4.15 | 3.81 | 3.99 | 34,148 | 3.99 |
| 11/06/2025 | 4.24 | 4.24 | 3.90 | 4.04 | 32,296 | 4.04 |
| 11/05/2025 | 3.98 | 4.24 | 3.96 | 4.21 | 35,117 | 4.21 |
| 11/04/2025 | 4.01 | 4.09 | 3.85 | 3.96 | 39,245 | 3.96 |
| 11/03/2025 | 4.41 | 4.60 | 4.02 | 4.11 | 25,526 | 4.11 |
| 10/31/2025 | 4.36 | 4.40 | 4.23 | 4.35 | 28,518 | 4.35 |
| 10/30/2025 | 4.52 | 4.62 | 4.41 | 4.45 | 29,683 | 4.45 |
| 10/29/2025 | 4.58 | 4.73 | 4.50 | 4.60 | 33,765 | 4.60 |
| 10/28/2025 | 4.65 | 4.67 | 4.49 | 4.59 | 33,650 | 4.59 |
| 10/27/2025 | 4.96 | 4.96 | 4.61 | 4.65 | 44,277 | 4.65 |
| 10/24/2025 | 4.95 | 4.95 | 4.81 | 4.86 | 23,369 | 4.86 |
| 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 |