5 DAY PERFORMANCE
-13.36%
1 MONTH PERFORMANCE
+24.92%
3 MONTH PERFORMANCE
+5.92%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
-11.74%
1 YEAR PERFORMANCE
+49.21%
GD Culture Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.50 | $3.09 (-58.8%) | $8.18 | $3.09 | 3.94 M | $264.33 M |
| 05/05/2026 | $4.67 | $5.99 (28.27%) | $5.99 | $3.13 | 1.36 M | $388.07 M |
| 05/04/2026 | $4.44 | $4.90 (10.36%) | $4.97 | $4.40 | 133.48 K | $317.46 M |
| 05/01/2026 | $4.01 | $4.34 (8.23%) | $4.37 | $3.85 | 31.77 K | $281.18 M |
| 04/30/2026 | $3.42 | $4.00 (16.96%) | $4.06 | $3.42 | 45.10 K | $259.15 M |
| 04/29/2026 | $3.73 | $3.39 (-9.12%) | $3.93 | $3.33 | 62.90 K | $219.63 M |
| 04/28/2026 | $4.20 | $3.97 (-5.48%) | $4.20 | $3.97 | 7.40 K | $257.20 M |
| 04/27/2026 | $4.17 | $4.09 (-1.92%) | $4.26 | $4.09 | 13.21 K | $264.98 M |
| 04/24/2026 | $4.25 | $4.22 (-0.71%) | $4.30 | $4.10 | 17.60 K | $273.40 M |
| 04/23/2026 | $4.15 | $4.05 (-2.41%) | $4.30 | $4.02 | 31.01 K | $262.39 M |
| 04/22/2026 | $3.94 | $4.19 (6.35%) | $4.21 | $3.85 | 25.51 K | $271.46 M |
| 04/21/2026 | $4.00 | $3.85 (-3.75%) | $4.00 | $3.80 | 13.31 K | $249.43 M |
| 04/20/2026 | $3.85 | $4.00 (3.9%) | $4.07 | $3.85 | 23.90 K | $259.15 M |
| 04/17/2026 | $3.77 | $3.94 (4.51%) | $4.00 | $3.67 | 30.91 K | $255.26 M |
| 04/16/2026 | $3.62 | $3.85 (6.35%) | $3.86 | $3.40 | 27.25 K | $249.43 M |
| 04/15/2026 | $3.50 | $3.65 (4.29%) | $3.65 | $3.35 | 68.40 K | $236.47 M |
| 04/14/2026 | $3.04 | $3.42 (12.5%) | $3.43 | $3.04 | 49.20 K | $221.57 M |
| 04/13/2026 | $2.96 | $3.04 (2.7%) | $3.08 | $2.92 | 13.10 K | $196.95 M |
| 04/10/2026 | $3.04 | $3.01 (-0.99%) | $3.10 | $3.01 | 5.76 K | $195.01 M |
| 04/09/2026 | $3.05 | $3.01 (-1.31%) | $3.13 | $3.00 | 6.91 K | $195.01 M |
| 04/08/2026 | $3.11 | $3.06 (-1.61%) | $3.13 | $3.01 | 16.84 K | $198.25 M |
| 04/07/2026 | $2.99 | $2.93 (-2.01%) | $3.07 | $2.90 | 10.03 K | $189.83 M |
| 04/06/2026 | $3.05 | $3.01 (-1.31%) | $3.24 | $3.00 | 9.22 K | $195.01 M |
| 04/02/2026 | $2.98 | $2.96 (-0.67%) | $3.01 | $2.85 | 8.30 K | $169.66 M |
| 04/01/2026 | $2.71 | $2.95 (8.86%) | $3.06 | $2.71 | 13.05 K | $169.09 M |
| 03/31/2026 | $2.77 | $2.72 (-1.81%) | $2.80 | $2.66 | 6.93 K | $155.91 M |
| 03/30/2026 | $2.75 | $2.64 (-4%) | $2.79 | $2.61 | 34.25 K | $151.32 M |
| 03/27/2026 | $2.79 | $2.76 (-1.08%) | $2.85 | $2.76 | 13.45 K | $158.20 M |
| 03/26/2026 | $2.73 | $2.79 (2.2%) | $2.95 | $2.73 | 22.63 K | $159.92 M |
| 03/25/2026 | $2.81 | $2.82 (0.36%) | $3.03 | $2.74 | 34.80 K | $161.64 M |
| 03/24/2026 | $2.58 | $2.80 (8.53%) | $2.95 | $2.55 | 30.96 K | $70.32 M |
| 03/23/2026 | $2.70 | $2.62 (-2.96%) | $3.07 | $2.52 | 302.34 K | $65.80 M |
| 03/20/2026 | $3.55 | $2.32 (-34.65%) | $3.71 | $2.32 | 248.75 K | $58.27 M |
| 03/19/2026 | $3.69 | $3.62 (-1.9%) | $3.78 | $3.58 | 3.62 K | $90.92 M |
| 03/18/2026 | $3.81 | $3.72 (-2.36%) | $3.99 | $3.64 | 11.90 K | $93.43 M |
| 03/17/2026 | $3.86 | $3.93 (1.81%) | $4.00 | $3.86 | 6.83 K | $98.71 M |
| 03/16/2026 | $4.10 | $3.88 (-5.37%) | $4.11 | $3.82 | 47.20 K | $97.45 M |
| 03/13/2026 | $3.84 | $3.93 (2.34%) | $4.19 | $3.84 | 17.01 K | $98.71 M |
| 03/12/2026 | $3.95 | $3.90 (-1.27%) | $4.07 | $3.86 | 11.72 K | $97.95 M |
| 03/11/2026 | $3.91 | $3.97 (1.53%) | $4.00 | $3.91 | 12.51 K | $99.71 M |
| 03/10/2026 | $3.85 | $3.95 (2.6%) | $3.95 | $3.81 | 12.50 K | $99.21 M |
| 03/09/2026 | $3.67 | $3.82 (4.09%) | $3.86 | $3.66 | 35.72 K | $95.94 M |
| 03/06/2026 | $3.78 | $3.83 (1.32%) | $3.95 | $3.73 | 14.00 K | $96.19 M |
| 03/05/2026 | $3.73 | $3.86 (3.49%) | $3.89 | $3.64 | 17.96 K | $96.95 M |
| 03/04/2026 | $3.71 | $3.64 (-1.89%) | $3.91 | $3.41 | 32.13 K | $91.42 M |
| 03/03/2026 | $3.50 | $3.50 (0%) | $3.64 | $3.43 | 6.02 K | $87.91 M |
| 03/02/2026 | $3.54 | $3.64 (2.82%) | $3.92 | $3.50 | 44.80 K | $91.42 M |
| 02/27/2026 | $3.65 | $3.72 (1.92%) | $3.81 | $3.65 | 15.71 K | $93.43 M |
| 02/26/2026 | $4.17 | $3.58 (-14.15%) | $4.21 | $3.58 | 64.50 K | $89.91 M |
| 02/25/2026 | $3.57 | $4.13 (15.69%) | $4.24 | $3.55 | 121.53 K | $103.73 M |
| 02/24/2026 | $3.31 | $3.33 (0.6%) | $3.40 | $3.21 | 7.44 K | $83.64 M |
| 02/23/2026 | $3.47 | $3.30 (-4.9%) | $3.47 | $3.18 | 14.80 K | $82.88 M |
| 02/20/2026 | $3.20 | $3.41 (6.56%) | $3.53 | $3.01 | 39.84 K | $85.65 M |
| 02/19/2026 | $3.67 | $3.30 (-10.08%) | $3.67 | $3.21 | 25.64 K | $82.88 M |
| 02/18/2026 | $3.13 | $3.55 (13.42%) | $4.19 | $3.00 | 351.43 K | $89.16 M |
| 02/17/2026 | $3.11 | $3.13 (0.64%) | $3.25 | $3.08 | 8.76 K | $78.61 M |
| 02/13/2026 | $3.37 | $3.11 (-7.72%) | $3.46 | $3.11 | 17.50 K | $78.11 M |
| 02/12/2026 | $3.41 | $3.38 (-0.88%) | $3.53 | $3.38 | 9.50 K | $84.89 M |
| 02/11/2026 | $3.71 | $3.51 (-5.39%) | $3.71 | $3.45 | 6.03 K | $88.16 M |
| 02/10/2026 | $3.57 | $3.61 (1.12%) | $3.78 | $3.57 | 10.61 K | $90.67 M |
| 02/09/2026 | $3.60 | $3.64 (1.11%) | $3.65 | $3.59 | 5.40 K | $91.42 M |
| 02/06/2026 | $3.36 | $3.55 (5.65%) | $3.73 | $3.36 | 6.32 K | $89.16 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.
