5 DAY PERFORMANCE
+123.81%
1 MONTH PERFORMANCE
+118.60%
3 MONTH PERFORMANCE
-90.04%
6 MONTH PERFORMANCE
-99.58%
YEAR-TO-DATE PERFORMANCE
-99.65%
1 YEAR PERFORMANCE
-99.54%
GD Culture Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.72 | $1.64 (-4.66%) | $1.78 | $1.62 | 87.24 K | $448.33 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 |
| 06/18/2026 | $5.58 | $4.53 (-18.82%) | $5.75 | $4.03 | 3.72 M | $1.17 M |
| 06/17/2026 | $7.49 | $5.33 (-28.84%) | $7.93 | $5.07 | 2.12 M | $1.38 M |
| 06/16/2026 | $25.20 | $7.03 (-72.1%) | $25.20 | $5.50 | 3.20 M | $1.82 M |
| 06/15/2026 | $40.55 | $26.28 (-35.19%) | $41.38 | $25.25 | 760.70 K | $6.81 M |
| 06/12/2026 | $25.50 | $24.75 (-2.94%) | $25.93 | $23.88 | 61.47 K | $6.41 M |
| 06/11/2026 | $25.93 | $25.88 (-0.19%) | $26.98 | $25.40 | 63.71 K | $6.71 M |
| 06/10/2026 | $27.25 | $25.63 (-5.94%) | $30.00 | $25.25 | 214.32 K | $6.64 M |
| 06/09/2026 | $27.28 | $25.58 (-6.23%) | $27.95 | $24.58 | 347.63 K | $6.63 M |
| 06/08/2026 | $26.08 | $27.50 (5.44%) | $27.88 | $24.03 | 106.17 K | $7.13 M |
| 06/05/2026 | $27.25 | $24.98 (-8.33%) | $27.78 | $23.75 | 111.39 K | $6.47 M |
| 06/04/2026 | $25.75 | $30.00 (16.5%) | $33.33 | $24.93 | 179.73 K | $7.77 M |
| 06/03/2026 | $27.48 | $26.23 (-4.55%) | $27.85 | $22.50 | 111.39 K | $6.80 M |
| 06/02/2026 | $30.50 | $28.50 (-6.56%) | $30.50 | $27.35 | 87.09 K | $7.39 M |
| 06/01/2026 | $28.75 | $31.50 (9.57%) | $31.70 | $27.63 | 220.39 K | $8.16 M |
| 05/29/2026 | $29.33 | $27.50 (-6.24%) | $34.75 | $27.08 | 215.98 K | $7.13 M |
| 05/28/2026 | $26.75 | $29.53 (10.39%) | $29.53 | $26.38 | 74.71 K | $7.65 M |
| 05/27/2026 | $27.65 | $26.75 (-3.25%) | $28.08 | $25.88 | 75.13 K | $6.93 M |
| 05/26/2026 | $30.10 | $27.75 (-7.81%) | $32.22 | $26.00 | 285.64 K | $7.19 M |
| 05/22/2026 | $29.50 | $27.25 (-7.63%) | $29.50 | $25.23 | 94.89 K | $7.06 M |
| 05/21/2026 | $27.50 | $27.63 (0.47%) | $29.90 | $25.18 | 128.36 K | $7.16 M |
| 05/20/2026 | $36.38 | $29.00 (-20.29%) | $37.50 | $22.78 | 769.92 K | $7.52 M |
| 05/19/2026 | $34.15 | $35.13 (2.87%) | $35.42 | $33.10 | 44.47 K | $9.10 M |
| 05/18/2026 | $36.75 | $36.00 (-2.04%) | $37.48 | $33.00 | 153.09 K | $9.33 M |
| 05/15/2026 | $34.65 | $36.85 (6.35%) | $39.43 | $32.50 | 170.30 K | $9.55 M |
| 05/14/2026 | $35.75 | $35.50 (-0.7%) | $37.50 | $34.65 | 127.37 K | $9.20 M |
| 05/13/2026 | $40.30 | $38.75 (-3.85%) | $43.75 | $35.00 | 408.64 K | $10.04 M |
| 05/12/2026 | $35.08 | $35.20 (0.34%) | $35.80 | $32.53 | 150.78 K | $9.12 M |
| 05/11/2026 | $35.81 | $37.00 (3.32%) | $38.42 | $29.85 | 349.86 K | $9.59 M |
| 05/08/2026 | $57.51 | $40.00 (-30.45%) | $57.90 | $29.83 | 1.90 M | $10.37 M |
| 05/07/2026 | $345.00 | $37.75 (-89.06%) | $352.50 | $34.15 | 914.20 K | $9.78 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.
