5 DAY PERFORMANCE
+184.85%
1 MONTH PERFORMANCE
+141.03%
3 MONTH PERFORMANCE
-17.00%
6 MONTH PERFORMANCE
-99.35%
YEAR-TO-DATE PERFORMANCE
-99.65%
1 YEAR PERFORMANCE
-99.79%
GD Culture Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.35 | $1.61 (19.26%) | $1.94 | $1.35 | 6.41 M | $1.37 M |
| 09/18/2026 | $1.37 | $1.29 (-5.84%) | $1.39 | $1.29 | 329.32 K | $1.26 M |
| 09/17/2026 | $1.32 | $1.36 (3.03%) | $1.40 | $1.30 | 190.08 K | $1.33 M |
| 09/16/2026 | $1.29 | $1.32 (2.33%) | $1.32 | $1.27 | 170.31 K | $1.29 M |
| 09/15/2026 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.30 | 167.12 K | $1.28 M |
| 09/14/2026 | $1.36 | $1.38 (1.47%) | $1.44 | $1.35 | 155.16 K | $1.35 M |
| 09/11/2026 | $1.32 | $1.38 (4.55%) | $1.45 | $1.28 | 273.93 K | $1.35 M |
| 09/10/2026 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.32 | 428.75 K | $1.30 M |
| 09/09/2026 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.41 | 205.90 K | $1.40 M |
| 09/08/2026 | $1.48 | $1.45 (-2.03%) | $1.53 | $1.44 | 216.82 K | $1.42 M |
| 09/04/2026 | $1.50 | $1.51 (0.67%) | $1.55 | $1.49 | 181.95 K | $1.48 M |
| 09/03/2026 | $1.45 | $1.54 (6.21%) | $1.58 | $1.43 | 431.24 K | $1.51 M |
| 09/02/2026 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.43 | 249.83 K | $1.42 M |
| 09/01/2026 | $1.50 | $1.50 (0%) | $1.53 | $1.44 | 222.73 K | $1.47 M |
| 08/31/2026 | $1.52 | $1.53 (0.66%) | $1.56 | $1.46 | 193.33 K | $1.50 M |
| 08/28/2026 | $1.63 | $1.53 (-6.13%) | $1.64 | $1.49 | 289.50 K | $1.50 M |
| 08/27/2026 | $1.46 | $1.63 (11.64%) | $1.65 | $1.45 | 727.03 K | $1.59 M |
| 08/26/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.40 | 401.84 K | $1.45 M |
| 08/25/2026 | $1.47 | $1.49 (1.36%) | $1.60 | $1.43 | 758.72 K | $1.46 M |
| 08/24/2026 | $1.48 | $1.50 (1.35%) | $1.65 | $1.42 | 1.12 M | $1.47 M |
| 08/21/2026 | $2.59 | $1.56 (-39.77%) | $3.59 | $1.30 | 11.03 M | $1.52 M |
| 08/20/2026 | $2.25 | $2.49 (10.67%) | $2.55 | $2.13 | 1.71 M | $2.43 M |
| 08/19/2026 | $1.96 | $2.20 (12.24%) | $3.05 | $1.77 | 17.42 M | $2.15 M |
| 08/18/2026 | $1.80 | $1.87 (3.89%) | $1.97 | $1.72 | 251.70 K | $1.83 M |
| 08/17/2026 | $1.90 | $1.80 (-5.26%) | $2.05 | $1.78 | 259.00 K | $1.76 M |
| 08/14/2026 | $1.85 | $1.86 (0.54%) | $1.99 | $1.77 | 228.51 K | $1.15 M |
| 08/13/2026 | $1.75 | $1.87 (6.86%) | $1.89 | $1.74 | 191.70 K | $18.28 M |
| 08/12/2026 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.68 | 133.70 K | $17.20 M |
| 08/11/2026 | $1.69 | $1.75 (3.55%) | $1.82 | $1.66 | 177.00 K | $17.10 M |
| 08/10/2026 | $1.70 | $1.68 (-1.18%) | $1.73 | $1.64 | 154.00 K | $16.42 M |
| 08/07/2026 | $1.71 | $1.72 (0.58%) | $1.78 | $1.62 | 137.25 K | $445.73 K |
| 08/06/2026 | $1.65 | $1.70 (3.03%) | $1.81 | $1.63 | 187.53 K | $440.55 K |
| 08/05/2026 | $1.73 | $1.65 (-4.62%) | $1.78 | $1.55 | 179.80 K | $427.59 K |
| 08/04/2026 | $1.82 | $1.75 (-3.85%) | $1.90 | $1.62 | 224.30 K | $453.51 K |
| 08/03/2026 | $1.77 | $1.82 (2.82%) | $2.05 | $1.70 | 508.62 K | $471.65 K |
| 07/31/2026 | $1.57 | $1.68 (7.01%) | $1.89 | $1.57 | 396.62 K | $435.37 K |
| 07/30/2026 | $1.49 | $1.57 (5.37%) | $1.65 | $1.47 | 137.50 K | $406.86 K |
| 07/29/2026 | $1.60 | $1.47 (-8.13%) | $1.61 | $1.47 | 180.24 K | $380.95 K |
| 07/28/2026 | $1.79 | $1.61 (-10.06%) | $1.80 | $1.59 | 186.08 K | $417.23 K |
| 07/27/2026 | $1.69 | $1.82 (7.69%) | $1.90 | $1.65 | 325.63 K | $471.65 K |
| 07/24/2026 | $1.74 | $1.70 (-2.3%) | $1.75 | $1.64 | 172.90 K | $440.55 K |
| 07/23/2026 | $1.89 | $1.74 (-7.94%) | $1.89 | $1.65 | 426.15 K | $450.92 K |
| 07/22/2026 | $1.53 | $1.94 (26.8%) | $2.10 | $1.53 | 2.26 M | $502.75 K |
| 07/21/2026 | $1.51 | $1.56 (3.31%) | $1.62 | $1.50 | 174.34 K | $404.27 K |
| 07/20/2026 | $1.58 | $1.52 (-3.8%) | $1.68 | $1.49 | 244.20 K | $393.90 K |
| 07/17/2026 | $1.58 | $1.63 (3.16%) | $1.68 | $1.54 | 190.53 K | $422.41 K |
| 07/16/2026 | $1.48 | $1.70 (14.86%) | $1.70 | $1.47 | 525.80 K | $440.55 K |
| 07/15/2026 | $1.45 | $1.51 (4.14%) | $1.55 | $1.40 | 321.80 K | $391.31 K |
| 07/14/2026 | $1.39 | $1.46 (5.04%) | $1.59 | $1.39 | 673.60 K | $378.36 K |
| 07/13/2026 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.43 | 626.20 K | $380.95 K |
| 07/10/2026 | $1.63 | $1.59 (-2.45%) | $1.70 | $1.47 | 1.94 M | $412.05 K |
| 07/09/2026 | $1.53 | $1.62 (5.88%) | $1.62 | $1.45 | 622.50 K | $419.82 K |
| 07/08/2026 | $1.66 | $1.53 (-7.83%) | $1.68 | $1.48 | 761.91 K | $396.50 K |
| 07/07/2026 | $1.86 | $1.72 (-7.53%) | $1.94 | $1.70 | 835.94 K | $445.73 K |
| 07/06/2026 | $2.41 | $2.00 (-17.01%) | $2.41 | $1.87 | 757.40 K | $518.30 K |
| 07/02/2026 | $2.14 | $2.42 (13.08%) | $2.47 | $2.12 | 1.13 M | $627.14 K |
| 07/01/2026 | $1.88 | $2.26 (20.21%) | $2.43 | $1.85 | 1.71 M | $585.67 K |
| 06/30/2026 | $2.18 | $2.05 (-5.96%) | $2.23 | $1.91 | 1.37 M | $531.25 K |
| 06/29/2026 | $2.80 | $2.49 (-11.07%) | $2.89 | $2.20 | 1.11 M | $645.28 K |
| 06/26/2026 | $3.40 | $2.98 (-12.35%) | $3.40 | $2.58 | 2.08 M | $772.26 K |
| 06/25/2026 | $3.50 | $3.43 (-2%) | $4.03 | $3.10 | 3.82 M | $888.88 K |
| 06/24/2026 | $4.63 | $5.40 (16.63%) | $6.00 | $4.25 | 5.62 M | $1.40 M |
| 06/23/2026 | $5.00 | $5.23 (4.6%) | $6.23 | $4.07 | 6.31 M | $1.36 M |
| 06/22/2026 | $5.25 | $5.07 (-3.43%) | $5.58 | $4.58 | 4.43 M | $1.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
