GCT Semiconductor Holding, Inc.GCTSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.16 | $1.24 | $1.00 | $1.18 | 4.47M |
| 1/30/2026 | $1.25 | $1.28 | $1.13 | $1.16 | 8.27M |
| 1/29/2026 | $1.16 | $1.84 | $1.11 | $1.26 | 174.68M |
| 1/28/2026 | $1.01 | $1.01 | $0.96 | $0.99 | 379,702 |
| 1/27/2026 | $0.98 | $1.00 | $0.95 | $0.99 | 309,154 |
| 1/26/2026 | $1.00 | $1.02 | $0.96 | $0.99 | 260,420 |
| 1/23/2026 | $1.01 | $1.01 | $0.97 | $0.99 | 415,560 |
| 1/22/2026 | $1.12 | $1.12 | $0.99 | $1.00 | 792,722 |
| 1/21/2026 | $1.12 | $1.14 | $1.02 | $1.06 | 389,000 |
| 1/20/2026 | $1.03 | $1.15 | $1.01 | $1.13 | 822,614 |
| 1/16/2026 | $1.08 | $1.08 | $1.03 | $1.05 | 360,805 |
| 1/15/2026 | $1.17 | $1.17 | $1.04 | $1.08 | 510,424 |
| 1/14/2026 | $1.14 | $1.15 | $1.08 | $1.11 | 404,700 |
| 1/13/2026 | $1.24 | $1.24 | $1.11 | $1.16 | 406,400 |
| 1/12/2026 | $1.22 | $1.22 | $1.12 | $1.19 | 253,852 |
| 1/9/2026 | $1.12 | $1.19 | $1.11 | $1.18 | 281,238 |
| 1/8/2026 | $1.19 | $1.19 | $1.08 | $1.10 | 428,449 |
| 1/7/2026 | $1.20 | $1.20 | $1.14 | $1.18 | 357,916 |
| 1/6/2026 | $1.23 | $1.23 | $1.16 | $1.20 | 342,400 |
| 1/5/2026 | $1.21 | $1.25 | $1.16 | $1.21 | 212,536 |
| 1/2/2026 | $1.27 | $1.27 | $1.20 | $1.22 | 193,500 |
| 12/31/2025 | $1.16 | $1.20 | $1.12 | $1.20 | 285,106 |
| 12/30/2025 | $1.20 | $1.22 | $1.15 | $1.16 | 261,634 |
| 12/29/2025 | $1.20 | $1.25 | $1.19 | $1.21 | 332,247 |
| 12/26/2025 | $1.30 | $1.30 | $1.18 | $1.22 | 364,811 |
| 12/24/2025 | $1.29 | $1.29 | $1.20 | $1.24 | 80,400 |
| 12/23/2025 | $1.22 | $1.28 | $1.15 | $1.20 | 391,403 |
| 12/22/2025 | $1.29 | $1.34 | $1.23 | $1.24 | 342,600 |
| 12/19/2025 | $1.41 | $1.41 | $1.24 | $1.29 | 540,529 |
| 12/18/2025 | $1.37 | $1.42 | $1.33 | $1.41 | 280,044 |
| 12/17/2025 | $1.42 | $1.42 | $1.29 | $1.36 | 201,237 |
| 12/16/2025 | $1.37 | $1.42 | $1.37 | $1.40 | 72,800 |
| 12/15/2025 | $1.47 | $1.47 | $1.39 | $1.43 | 102,810 |
| 12/12/2025 | $1.47 | $1.47 | $1.42 | $1.45 | 169,680 |
| 12/11/2025 | $1.43 | $1.49 | $1.40 | $1.49 | 159,126 |
| 12/10/2025 | $1.44 | $1.45 | $1.41 | $1.42 | 78,956 |
| 12/9/2025 | $1.46 | $1.46 | $1.41 | $1.43 | 73,337 |
| 12/8/2025 | $1.47 | $1.47 | $1.37 | $1.42 | 88,300 |
| 12/5/2025 | $1.46 | $1.48 | $1.38 | $1.42 | 150,139 |
| 12/4/2025 | $1.38 | $1.46 | $1.38 | $1.45 | 96,104 |
| 12/3/2025 | $1.38 | $1.43 | $1.37 | $1.42 | 107,400 |
| 12/2/2025 | $1.36 | $1.37 | $1.35 | $1.37 | 64,009 |
| 12/1/2025 | $1.33 | $1.36 | $1.33 | $1.35 | 76,100 |
| 11/28/2025 | $1.38 | $1.38 | $1.31 | $1.32 | 94,146 |
| 11/26/2025 | $1.32 | $1.36 | $1.32 | $1.32 | 89,400 |
| 11/25/2025 | $1.42 | $1.42 | $1.28 | $1.31 | 166,112 |
| 11/24/2025 | $1.31 | $1.35 | $1.31 | $1.35 | 98,500 |
| 11/21/2025 | $1.32 | $1.32 | $1.28 | $1.31 | 242,331 |
| 11/20/2025 | $1.39 | $1.39 | $1.28 | $1.34 | 204,800 |
| 11/19/2025 | $1.37 | $1.38 | $1.35 | $1.36 | 87,300 |
| 11/18/2025 | $1.30 | $1.36 | $1.30 | $1.36 | 54,200 |
| 11/17/2025 | $1.35 | $1.35 | $1.30 | $1.34 | 198,300 |
| 11/14/2025 | $1.25 | $1.35 | $1.24 | $1.34 | 145,200 |
| 11/13/2025 | $1.41 | $1.41 | $1.25 | $1.27 | 548,800 |
| 11/12/2025 | $1.40 | $1.48 | $1.36 | $1.45 | 333,148 |
| 11/11/2025 | $1.38 | $1.40 | $1.32 | $1.36 | 135,540 |
| 11/10/2025 | $1.41 | $1.42 | $1.32 | $1.35 | 283,378 |
| 11/7/2025 | $1.37 | $1.41 | $1.32 | $1.41 | 132,800 |
| 11/6/2025 | $1.33 | $1.39 | $1.31 | $1.39 | 223,936 |
| 11/5/2025 | $1.34 | $1.39 | $1.33 | $1.33 | 165,542 |