5 DAY PERFORMANCE
-41.40%
1 MONTH PERFORMANCE
-55.69%
3 MONTH PERFORMANCE
-27.33%
6 MONTH PERFORMANCE
-12.10%
YEAR-TO-DATE PERFORMANCE
-9.17%
1 YEAR PERFORMANCE
-19.26%
GCT Semiconductor Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.21 | $2.37 (7.24%) | $2.50 | $2.17 | 3.23 M | $156.59 M |
| 08/05/2026 | $2.28 | $2.27 (-0.44%) | $2.42 | $2.23 | 2.54 M | $149.98 M |
| 08/04/2026 | $2.11 | $2.23 (5.69%) | $2.30 | $2.06 | 2.84 M | $147.34 M |
| 08/03/2026 | $1.87 | $2.02 (8.02%) | $2.06 | $1.85 | 3.22 M | $133.46 M |
| 07/31/2026 | $1.98 | $1.86 (-6.06%) | $2.02 | $1.86 | 1.73 M | $122.89 M |
| 07/30/2026 | $1.81 | $1.89 (4.42%) | $1.91 | $1.76 | 2.18 M | $124.87 M |
| 07/29/2026 | $1.87 | $1.74 (-6.95%) | $1.89 | $1.73 | 2.44 M | $114.96 M |
| 07/28/2026 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.81 | 1.59 M | $124.21 M |
| 07/27/2026 | $1.96 | $1.98 (1.02%) | $2.01 | $1.88 | 1.43 M | $130.82 M |
| 07/24/2026 | $2.06 | $1.95 (-5.34%) | $2.07 | $1.93 | 1.69 M | $128.84 M |
| 07/23/2026 | $2.08 | $2.05 (-1.44%) | $2.14 | $2.00 | 1.75 M | $135.44 M |
| 07/22/2026 | $2.14 | $2.10 (-1.87%) | $2.24 | $2.09 | 1.19 M | $138.75 M |
| 07/21/2026 | $2.13 | $2.17 (1.88%) | $2.23 | $2.12 | 1.40 M | $143.37 M |
| 07/20/2026 | $2.11 | $2.10 (-0.47%) | $2.15 | $2.07 | 1.25 M | $138.75 M |
| 07/17/2026 | $2.04 | $2.10 (2.94%) | $2.13 | $1.97 | 1.66 M | $138.75 M |
| 07/16/2026 | $2.23 | $2.12 (-4.93%) | $2.24 | $2.08 | 1.91 M | $140.07 M |
| 07/15/2026 | $2.39 | $2.31 (-3.35%) | $2.48 | $2.15 | 2.64 M | $152.62 M |
| 07/14/2026 | $2.42 | $2.39 (-1.24%) | $2.43 | $2.34 | 910.24 K | $157.91 M |
| 07/13/2026 | $2.43 | $2.35 (-3.29%) | $2.43 | $2.32 | 1.47 M | $155.26 M |
| 07/10/2026 | $2.45 | $2.46 (0.41%) | $2.47 | $2.36 | 1.29 M | $162.53 M |
| 07/09/2026 | $2.52 | $2.46 (-2.38%) | $2.56 | $2.46 | 1.32 M | $162.53 M |
| 07/08/2026 | $2.37 | $2.50 (5.49%) | $2.53 | $2.37 | 2.29 M | $165.18 M |
| 07/07/2026 | $2.47 | $2.46 (-0.4%) | $2.54 | $2.34 | 2.52 M | $162.53 M |
| 07/06/2026 | $2.68 | $2.50 (-6.72%) | $2.78 | $2.50 | 1.85 M | $165.18 M |
| 07/02/2026 | $2.76 | $2.62 (-5.07%) | $2.98 | $2.57 | 2.93 M | $173.10 M |
| 07/01/2026 | $2.85 | $2.76 (-3.16%) | $2.91 | $2.74 | 2.38 M | $182.35 M |
| 06/30/2026 | $2.56 | $2.97 (16.02%) | $3.10 | $2.54 | 5.58 M | $196.23 M |
| 06/29/2026 | $2.42 | $2.56 (5.79%) | $2.66 | $2.29 | 2.59 M | $169.14 M |
| 06/26/2026 | $2.34 | $2.35 (0.43%) | $2.46 | $2.30 | 2.08 M | $155.26 M |
| 06/25/2026 | $2.68 | $2.47 (-7.84%) | $2.78 | $2.46 | 2.37 M | $163.19 M |
| 06/24/2026 | $2.86 | $2.60 (-9.09%) | $2.89 | $2.54 | 2.41 M | $171.78 M |
| 06/23/2026 | $2.73 | $2.87 (5.13%) | $2.92 | $2.72 | 3.57 M | $189.62 M |
| 06/22/2026 | $3.01 | $2.90 (-3.65%) | $3.08 | $2.80 | 4.19 M | $191.60 M |
| 06/18/2026 | $2.65 | $3.18 (20%) | $3.32 | $2.64 | 9.82 M | $210.10 M |
| 06/17/2026 | $2.65 | $2.67 (0.75%) | $2.79 | $2.60 | 2.76 M | $176.41 M |
| 06/16/2026 | $2.56 | $2.64 (3.13%) | $2.64 | $2.47 | 3.27 M | $174.42 M |
| 06/15/2026 | $2.61 | $2.61 (0%) | $2.74 | $2.54 | 3.97 M | $172.44 M |
| 06/12/2026 | $2.60 | $2.52 (-3.08%) | $2.67 | $2.51 | 3.81 M | $166.50 M |
| 06/11/2026 | $2.47 | $2.57 (4.05%) | $2.66 | $2.44 | 4.02 M | $169.80 M |
| 06/10/2026 | $2.50 | $2.47 (-1.2%) | $2.72 | $2.40 | 4.54 M | $163.19 M |
| 06/09/2026 | $2.56 | $2.58 (0.78%) | $2.84 | $2.46 | 6.65 M | $170.46 M |
| 06/08/2026 | $2.79 | $2.53 (-9.32%) | $2.82 | $2.52 | 5.25 M | $167.16 M |
| 06/05/2026 | $3.10 | $2.72 (-12.26%) | $3.15 | $2.66 | 8.15 M | $179.71 M |
| 06/04/2026 | $3.09 | $3.18 (2.91%) | $3.44 | $3.02 | 5.37 M | $210.10 M |
| 06/03/2026 | $3.50 | $3.24 (-7.43%) | $3.58 | $3.24 | 6.61 M | $214.07 M |
| 06/02/2026 | $3.38 | $3.46 (2.37%) | $3.73 | $3.27 | 6.63 M | $228.60 M |
| 06/01/2026 | $3.45 | $3.40 (-1.45%) | $3.70 | $3.39 | 5.97 M | $224.64 M |
| 05/29/2026 | $3.63 | $3.37 (-7.16%) | $3.63 | $3.32 | 7.91 M | $222.66 M |
| 05/28/2026 | $3.17 | $3.73 (17.67%) | $3.93 | $3.13 | 12.14 M | $246.44 M |
| 05/27/2026 | $3.29 | $3.24 (-1.52%) | $3.31 | $2.94 | 12.97 M | $214.07 M |
| 05/26/2026 | $3.59 | $3.30 (-8.08%) | $3.84 | $3.27 | 11.90 M | $218.03 M |
| 05/22/2026 | $3.36 | $3.39 (0.89%) | $3.43 | $2.94 | 15.92 M | $223.98 M |
| 05/21/2026 | $2.72 | $3.45 (26.84%) | $3.57 | $2.62 | 21.98 M | $227.94 M |
| 05/20/2026 | $3.22 | $2.74 (-15.04%) | $3.24 | $2.64 | 18.61 M | $181.03 M |
| 05/19/2026 | $2.21 | $2.80 (26.7%) | $2.90 | $2.16 | 16.07 M | $185.00 M |
| 05/18/2026 | $2.06 | $2.58 (25.24%) | $2.68 | $2.00 | 60.31 M | $170.46 M |
| 05/15/2026 | $1.35 | $1.83 (35.56%) | $1.87 | $1.34 | 10.80 M | $120.91 M |
| 05/14/2026 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.32 | 4.86 M | $95.14 M |
| 05/13/2026 | $1.57 | $1.45 (-7.64%) | $1.60 | $1.44 | 6.34 M | $95.80 M |
| 05/12/2026 | $1.60 | $1.63 (1.87%) | $1.75 | $1.52 | 7.56 M | $107.69 M |
| 05/11/2026 | $1.82 | $1.60 (-12.09%) | $1.83 | $1.60 | 14.25 M | $105.71 M |
| 05/08/2026 | $1.54 | $1.70 (10.39%) | $1.95 | $1.52 | 12.34 M | $112.32 M |
| 05/07/2026 | $1.55 | $1.50 (-3.23%) | $1.58 | $1.48 | 3.48 M | $99.11 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.
