5 DAY PERFORMANCE
+129.82%
1 MONTH PERFORMANCE
-1.50%
3 MONTH PERFORMANCE
+15.59%
6 MONTH PERFORMANCE
-19.47%
YEAR-TO-DATE PERFORMANCE
-92.72%
1 YEAR PERFORMANCE
-97.64%
Graphjet Technology Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2025 | $1.76 | $1.71 (-2.84%) | $1.87 | $1.65 | 39.87 K | $4.21 M |
| 12/01/2025 | $2.00 | $1.90 (-5%) | $2.14 | $1.75 | 14.05 K | $4.67 M |
| 11/28/2025 | $1.90 | $2.00 (5.26%) | $2.00 | $1.80 | 10.19 K | $4.92 M |
| 11/26/2025 | $1.80 | $1.91 (6.11%) | $2.25 | $1.80 | 18.06 K | |
| 11/25/2025 | $1.65 | $1.98 (20%) | $1.98 | $1.30 | 718.96 K | $6.64 M |
| 11/24/2025 | $0.80 | $1.66 (107.5%) | $1.67 | $0.80 | 29.49 K | $4.08 M |
| 11/21/2025 | $1.01 | $1.32 (30.69%) | $1.44 | $0.90 | 7.10 K | $3.25 M |
| 11/20/2025 | $0.80 | $1.21 (51.25%) | $1.29 | $0.80 | 30.68 K | $2.98 M |
| 11/19/2025 | $0.76 | $0.91 (19.39%) | $0.91 | $0.65 | 53.39 K | $2.24 M |
| 11/18/2025 | $0.65 | $0.76 (16.92%) | $0.76 | $0.65 | 25.83 K | $1.87 M |
| 11/17/2025 | $0.55 | $0.71 (29.09%) | $0.73 | $0.48 | 79.00 K | $1.75 M |
| 11/14/2025 | $0.96 | $0.64 (-32.98%) | $1.00 | $0.55 | 206.98 K | $1.57 M |
| 11/13/2025 | $1.61 | $2.31 (43.48%) | $2.31 | $0.55 | 380.85 K | |
| 11/12/2025 | $3.30 | $2.70 (-18.18%) | $3.32 | $2.42 | 990.72 K | $6.64 M |
| 11/11/2025 | $4.23 | $3.89 (-8.04%) | $4.23 | $3.78 | 27.30 K | $9.57 M |
| 11/10/2025 | $4.09 | $4.22 (3.18%) | $4.23 | $4.02 | 24.67 K | $10.38 M |
| 11/07/2025 | $4.00 | $3.99 (-0.25%) | $4.15 | $3.81 | 34.15 K | $9.82 M |
| 11/06/2025 | $4.24 | $4.04 (-4.72%) | $4.24 | $3.90 | 32.52 K | $9.94 M |
| 11/05/2025 | $3.98 | $4.21 (5.78%) | $4.24 | $3.96 | 35.12 K | $10.36 M |
| 11/04/2025 | $4.01 | $3.96 (-1.25%) | $4.09 | $3.85 | 39.25 K | $9.74 M |
| 11/03/2025 | $4.41 | $4.11 (-6.8%) | $4.60 | $4.02 | 25.70 K | $10.11 M |
| 10/31/2025 | $4.36 | $4.35 (-0.23%) | $4.40 | $4.23 | 28.52 K | $10.70 M |
| 10/30/2025 | $4.52 | $4.45 (-1.55%) | $4.62 | $4.41 | 29.76 K | $10.95 M |
| 10/29/2025 | $4.58 | $4.60 (0.44%) | $4.73 | $4.50 | 34.30 K | $11.32 M |
| 10/28/2025 | $4.65 | $4.59 (-1.29%) | $4.67 | $4.49 | 34.20 K | $11.29 M |
| 10/27/2025 | $4.96 | $4.65 (-6.25%) | $4.96 | $4.61 | 44.30 K | $11.44 M |
| 10/24/2025 | $4.95 | $4.86 (-1.82%) | $4.95 | $4.81 | 23.40 K | $11.96 M |
| 10/23/2025 | $4.61 | $4.90 (6.29%) | $5.01 | $4.55 | 42.41 K | $12.05 M |
| 10/22/2025 | $4.81 | $4.55 (-5.41%) | $4.85 | $4.43 | 86.04 K | $11.19 M |
| 10/21/2025 | $5.18 | $4.91 (-5.21%) | $5.19 | $4.80 | 79.83 K | $12.08 M |
| 10/20/2025 | $5.26 | $5.11 (-2.85%) | $5.45 | $5.00 | 89.91 K | $12.57 M |
| 10/17/2025 | $4.71 | $5.21 (10.62%) | $5.30 | $4.70 | 155.51 K | $12.82 M |
| 10/16/2025 | $5.23 | $4.67 (-10.71%) | $5.23 | $4.50 | 96.30 K | $11.49 M |
| 10/15/2025 | $5.43 | $5.02 (-7.55%) | $5.65 | $4.71 | 173.00 K | $12.35 M |
| 10/14/2025 | $5.96 | $5.46 (-8.39%) | $5.96 | $5.00 | 430.90 K | $13.43 M |
| 10/13/2025 | $3.97 | $6.03 (51.89%) | $6.45 | $3.97 | 2.19 M | $14.83 M |
| 10/10/2025 | $4.05 | $3.87 (-4.44%) | $4.10 | $3.75 | 79.70 K | $9.52 M |
| 10/09/2025 | $4.02 | $4.05 (0.75%) | $4.06 | $3.91 | 59.95 K | $9.96 M |
| 10/08/2025 | $4.00 | $3.97 (-0.75%) | $4.11 | $3.85 | 39.01 K | $9.77 M |
| 10/07/2025 | $3.86 | $4.00 (3.63%) | $4.07 | $3.60 | 60.30 K | $9.84 M |
| 10/06/2025 | $3.97 | $3.90 (-1.76%) | $3.98 | $3.81 | 71.70 K | $9.59 M |
| 10/03/2025 | $4.03 | $3.93 (-2.48%) | $4.20 | $3.86 | 65.11 K | $9.67 M |
| 10/02/2025 | $3.69 | $4.03 (9.21%) | $4.04 | $3.58 | 65.00 K | $9.91 M |
| 10/01/2025 | $3.36 | $3.71 (10.42%) | $3.80 | $3.30 | 60.12 K | $9.13 M |
| 09/30/2025 | $3.60 | $3.46 (-3.89%) | $3.65 | $3.40 | 38.23 K | $8.51 M |
| 09/29/2025 | $3.64 | $3.61 (-0.82%) | $3.67 | $3.50 | 93.94 K | $8.88 M |
| 09/26/2025 | $3.85 | $3.72 (-3.38%) | $4.00 | $3.66 | 747.52 K | $9.15 M |
| 09/25/2025 | $3.96 | $3.99 (0.76%) | $4.11 | $3.90 | 39.62 K | $9.82 M |
| 09/24/2025 | $3.97 | $3.99 (0.5%) | $4.20 | $3.87 | 37.71 K | $9.82 M |
| 09/23/2025 | $4.24 | $3.94 (-7.08%) | $4.24 | $3.93 | 64.65 K | $9.69 M |
| 09/22/2025 | $3.86 | $4.17 (8.03%) | $4.25 | $3.75 | 83.96 K | $10.26 M |
| 09/19/2025 | $3.86 | $3.88 (0.52%) | $3.92 | $3.70 | 75.00 K | $9.55 M |
| 09/18/2025 | $3.78 | $3.86 (2.12%) | $3.88 | $3.55 | 79.02 K | $9.50 M |
| 09/17/2025 | $3.66 | $3.75 (2.46%) | $3.85 | $3.51 | 81.05 K | $9.23 M |
| 09/16/2025 | $3.60 | $3.68 (2.22%) | $3.73 | $3.38 | 61.74 K | $9.05 M |
| 09/15/2025 | $3.69 | $3.60 (-2.44%) | $3.75 | $3.57 | 72.94 K | $8.86 M |
| 09/12/2025 | $3.51 | $3.59 (2.28%) | $3.63 | $3.25 | 524.60 K | $8.83 M |
| 09/11/2025 | $3.15 | $3.31 (5.08%) | $3.38 | $3.12 | 76.90 K | $8.14 M |
| 09/10/2025 | $3.22 | $3.12 (-3.11%) | $3.23 | $3.09 | 48.91 K | $7.68 M |
| 09/09/2025 | $3.30 | $3.17 (-3.94%) | $3.33 | $3.10 | 106.12 K | $7.80 M |
| 09/08/2025 | $3.39 | $3.39 (0%) | $3.40 | $3.33 | 56.50 K | $8.34 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.
