5 DAY PERFORMANCE
+48.14%
1 MONTH PERFORMANCE
+64.60%
3 MONTH PERFORMANCE
+51.31%
6 MONTH PERFORMANCE
+133.33%
YEAR-TO-DATE PERFORMANCE
+237.04%
1 YEAR PERFORMANCE
+172.22%
GD Culture Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.38 | $4.34 (-0.91%) | $4.51 | $4.27 | 26.87 K | $66.56 M |
| 12/04/2025 | $4.27 | $4.45 (4.22%) | $4.53 | $4.25 | 19.21 K | $68.25 M |
| 12/03/2025 | $4.42 | $4.30 (-2.71%) | $4.47 | $4.23 | 25.80 K | $65.95 M |
| 12/02/2025 | $4.10 | $4.49 (9.51%) | $4.50 | $3.89 | 29.28 K | $68.87 M |
| 12/01/2025 | $4.45 | $4.03 (-9.44%) | $4.51 | $4.03 | 21.60 K | $61.81 M |
| 11/28/2025 | $4.26 | $4.76 (11.74%) | $4.78 | $4.26 | 36.73 K | $73.01 M |
| 11/26/2025 | $3.88 | $4.26 (9.79%) | $4.44 | $3.81 | 27.62 K | $65.34 M |
| 11/25/2025 | $3.80 | $3.88 (2.11%) | $3.88 | $3.65 | 10.90 K | $59.51 M |
| 11/24/2025 | $3.77 | $3.84 (1.86%) | $3.92 | $3.71 | 27.54 K | $58.90 M |
| 11/21/2025 | $3.79 | $3.86 (1.85%) | $4.07 | $3.64 | 25.60 K | $59.20 M |
| 11/20/2025 | $4.17 | $3.87 (-7.19%) | $4.40 | $3.61 | 51.43 K | $59.36 M |
| 11/19/2025 | $4.49 | $4.16 (-7.35%) | $4.61 | $4.10 | 44.20 K | $63.80 M |
| 11/18/2025 | $4.55 | $4.59 (0.88%) | $4.76 | $4.47 | 28.02 K | $70.40 M |
| 11/17/2025 | $4.54 | $4.66 (2.64%) | $5.12 | $4.40 | 49.93 K | $71.47 M |
| 11/14/2025 | $4.33 | $4.65 (7.39%) | $4.84 | $4.33 | 34.42 K | $71.32 M |
| 11/13/2025 | $4.54 | $4.43 (-2.42%) | $4.79 | $4.11 | 43.82 K | $67.95 M |
| 11/12/2025 | $4.50 | $4.73 (5.11%) | $4.84 | $4.46 | 67.62 K | $72.55 M |
| 11/11/2025 | $3.83 | $4.41 (15.14%) | $4.48 | $3.60 | 48.70 K | $67.64 M |
| 11/10/2025 | $3.78 | $3.88 (2.65%) | $3.93 | $3.74 | 15.31 K | $59.51 M |
| 11/07/2025 | $3.80 | $3.87 (1.84%) | $3.87 | $3.32 | 42.21 K | $59.36 M |
| 11/06/2025 | $4.28 | $3.80 (-11.21%) | $4.40 | $3.71 | 72.22 K | $58.28 M |
| 11/05/2025 | $4.03 | $4.26 (5.71%) | $4.26 | $3.95 | 20.42 K | $65.34 M |
| 11/04/2025 | $3.98 | $4.11 (3.27%) | $4.19 | $3.93 | 42.60 K | $63.04 M |
| 11/03/2025 | $4.43 | $4.13 (-6.77%) | $4.49 | $4.12 | 18.03 K | $63.34 M |
| 10/31/2025 | $4.00 | $4.43 (10.75%) | $4.57 | $4.00 | 63.82 K | $67.95 M |
| 10/30/2025 | $4.00 | $3.91 (-2.25%) | $4.22 | $3.86 | 40.84 K | $59.97 M |
| 10/29/2025 | $4.29 | $4.03 (-6.06%) | $4.44 | $3.91 | 38.43 K | $61.81 M |
| 10/28/2025 | $4.05 | $4.09 (0.99%) | $4.40 | $4.00 | 64.50 K | $62.73 M |
| 10/27/2025 | $4.82 | $4.31 (-10.58%) | $4.82 | $4.20 | 90.30 K | $66.10 M |
| 10/24/2025 | $4.35 | $4.57 (5.06%) | $4.80 | $4.23 | 57.10 K | $70.09 M |
| 10/23/2025 | $4.11 | $4.19 (1.95%) | $4.37 | $3.95 | 69.70 K | $64.26 M |
| 10/22/2025 | $4.42 | $4.18 (-5.43%) | $4.42 | $4.00 | 62.04 K | $64.11 M |
| 10/21/2025 | $4.54 | $4.41 (-2.86%) | $4.73 | $4.41 | 66.70 K | $67.64 M |
| 10/20/2025 | $4.50 | $4.54 (0.89%) | $4.98 | $4.50 | 46.50 K | $69.63 M |
| 10/17/2025 | $4.75 | $4.52 (-4.84%) | $4.79 | $4.40 | 28.24 K | $69.33 M |
| 10/16/2025 | $4.80 | $4.70 (-2.08%) | $4.87 | $4.62 | 59.90 K | $72.09 M |
| 10/15/2025 | $5.25 | $4.79 (-8.76%) | $5.36 | $4.70 | 85.20 K | $73.47 M |
| 10/14/2025 | $5.22 | $5.28 (1.15%) | $5.43 | $5.10 | 36.30 K | $80.98 M |
| 10/13/2025 | $5.33 | $5.28 (-0.94%) | $5.44 | $5.10 | 49.64 K | $80.98 M |
| 10/10/2025 | $5.93 | $5.24 (-11.64%) | $5.98 | $5.11 | 128.17 K | $80.37 M |
| 10/09/2025 | $6.00 | $5.93 (-1.17%) | $6.13 | $5.69 | 72.90 K | $90.95 M |
| 10/08/2025 | $5.94 | $6.12 (3.03%) | $6.47 | $5.75 | 146.26 K | $93.87 M |
| 10/07/2025 | $5.89 | $5.88 (-0.17%) | $6.17 | $5.68 | 86.84 K | $90.18 M |
| 10/06/2025 | $6.27 | $6.10 (-2.71%) | $6.69 | $6.00 | 129.27 K | $93.56 M |
| 10/03/2025 | $6.92 | $6.37 (-7.95%) | $7.02 | $6.01 | 255.21 K | $97.70 M |
| 10/02/2025 | $5.68 | $6.86 (20.77%) | $7.59 | $5.68 | 360.60 K | $105.22 M |
| 10/01/2025 | $5.99 | $5.27 (-12.02%) | $5.99 | $5.26 | 116.30 K | $80.83 M |
| 09/30/2025 | $5.66 | $5.93 (4.77%) | $6.01 | $5.35 | 146.20 K | $90.95 M |
| 09/29/2025 | $4.69 | $5.76 (22.81%) | $6.32 | $4.69 | 306.40 K | $88.34 M |
| 09/26/2025 | $5.00 | $4.75 (-5%) | $5.17 | $3.88 | 235.50 K | $72.85 M |
| 09/25/2025 | $5.56 | $4.97 (-10.61%) | $5.67 | $4.89 | 190.14 K | $76.23 M |
| 09/24/2025 | $5.74 | $5.67 (-1.22%) | $6.03 | $5.28 | 177.24 K | $86.96 M |
| 09/23/2025 | $6.37 | $5.84 (-8.32%) | $6.45 | $5.83 | 145.96 K | $89.57 M |
| 09/22/2025 | $7.31 | $6.00 (-17.92%) | $7.71 | $5.97 | 244.10 K | $92.03 M |
| 09/19/2025 | $7.75 | $7.31 (-5.68%) | $7.95 | $7.10 | 202.90 K | $112.12 M |
| 09/18/2025 | $7.82 | $7.91 (1.15%) | $8.15 | $7.28 | 210.83 K | $121.32 M |
| 09/17/2025 | $7.35 | $7.70 (4.76%) | $8.20 | $6.95 | 388.00 K | $118.10 M |
| 09/16/2025 | $9.91 | $6.99 (-29.47%) | $9.91 | $6.50 | 828.91 K | $107.21 M |
| 09/15/2025 | $8.40 | $9.73 (15.83%) | $9.83 | $7.85 | 595.94 K | $149.23 M |
| 09/12/2025 | $6.65 | $8.07 (21.35%) | $8.24 | $6.63 | 679.72 K | $123.77 M |
| 09/11/2025 | $5.64 | $6.42 (13.83%) | $6.57 | $5.55 | 364.20 K | $98.47 M |
| 09/10/2025 | $5.45 | $5.75 (5.5%) | $5.96 | $5.38 | 262.32 K | $88.19 M |
| 09/09/2025 | $4.30 | $5.28 (22.79%) | $5.46 | $4.30 | 379.44 K | $80.98 M |
| 09/08/2025 | $4.09 | $4.21 (2.93%) | $4.50 | $4.00 | 143.60 K | $64.57 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.
