5 DAY PERFORMANCE
-31.45%
1 MONTH PERFORMANCE
-19.85%
3 MONTH PERFORMANCE
-12.10%
6 MONTH PERFORMANCE
-21.58%
YEAR-TO-DATE PERFORMANCE
-9.17%
1 YEAR PERFORMANCE
-23.24%
GCT Semiconductor Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.56 | $1.54 (-1.6%) | $1.60 | $1.48 | 1.91 M | $81.69 M |
| 05/05/2026 | $1.51 | $1.52 (0.66%) | $1.55 | $1.42 | 2.32 M | $80.37 M |
| 05/04/2026 | $1.71 | $1.49 (-12.87%) | $1.73 | $1.49 | 5.11 M | $78.78 M |
| 05/01/2026 | $1.42 | $1.59 (11.97%) | $1.63 | $1.40 | 4.34 M | $84.07 M |
| 04/30/2026 | $1.31 | $1.40 (6.87%) | $1.43 | $1.30 | 2.09 M | $74.02 M |
| 04/29/2026 | $1.31 | $1.32 (0.76%) | $1.32 | $1.27 | 1.31 M | $69.79 M |
| 04/28/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.25 | 885.83 K | $68.20 M |
| 04/27/2026 | $1.37 | $1.29 (-5.84%) | $1.38 | $1.28 | 1.51 M | $68.20 M |
| 04/24/2026 | $1.34 | $1.35 (0.75%) | $1.39 | $1.31 | 1.33 M | $71.38 M |
| 04/23/2026 | $1.34 | $1.33 (-0.75%) | $1.40 | $1.32 | 1.64 M | $70.32 M |
| 04/22/2026 | $1.29 | $1.32 (2.33%) | $1.34 | $1.29 | 784.20 K | $69.79 M |
| 04/21/2026 | $1.33 | $1.29 (-3.01%) | $1.36 | $1.28 | 697.44 K | $68.20 M |
| 04/20/2026 | $1.31 | $1.32 (0.76%) | $1.35 | $1.27 | 1.12 M | $69.79 M |
| 04/17/2026 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.26 | 1.27 M | $68.73 M |
| 04/16/2026 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.25 | 1.33 M | $68.73 M |
| 04/15/2026 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.29 | 1.30 M | $69.26 M |
| 04/14/2026 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.31 | 1.09 M | $70.85 M |
| 04/13/2026 | $1.29 | $1.33 (3.1%) | $1.36 | $1.29 | 756.01 K | $70.32 M |
| 04/10/2026 | $1.29 | $1.29 (0%) | $1.30 | $1.26 | 751.50 K | $68.20 M |
| 04/09/2026 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.29 | 748.90 K | $68.20 M |
| 04/08/2026 | $1.40 | $1.29 (-7.86%) | $1.40 | $1.29 | 1.41 M | $68.20 M |
| 04/07/2026 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.25 | 959.90 K | $67.68 M |
| 04/06/2026 | $1.21 | $1.36 (12.4%) | $1.40 | $1.21 | 2.60 M | $71.91 M |
| 04/02/2026 | $1.07 | $1.20 (12.15%) | $1.21 | $1.07 | 766.10 K | $63.45 M |
| 04/01/2026 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.13 | 518.10 K | $59.75 M |
| 03/31/2026 | $1.06 | $1.14 (7.55%) | $1.15 | $1.06 | 815.40 K | $60.27 M |
| 03/30/2026 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.06 | 1.18 M | $56.04 M |
| 03/27/2026 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.11 | 582.33 K | $59.22 M |
| 03/26/2026 | $1.11 | $1.15 (3.6%) | $1.19 | $1.10 | 2.54 M | $60.80 M |
| 03/25/2026 | $1.31 | $1.30 (-0.76%) | $1.46 | $1.26 | 4.55 M | $68.73 M |
| 03/24/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.27 | 1.41 M | $68.20 M |
| 03/23/2026 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 771.14 K | $67.68 M |
| 03/20/2026 | $1.27 | $1.29 (1.57%) | $1.31 | $1.22 | 974.62 K | $71.55 M |
| 03/19/2026 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.19 | 1.17 M | $68.77 M |
| 03/18/2026 | $1.20 | $1.28 (6.67%) | $1.30 | $1.19 | 1.63 M | $70.99 M |
| 03/17/2026 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.15 | 735.00 K | $65.45 M |
| 03/16/2026 | $1.12 | $1.18 (5.36%) | $1.23 | $1.12 | 1.26 M | $65.45 M |
| 03/13/2026 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.11 | 619.70 K | $62.12 M |
| 03/12/2026 | $1.11 | $1.13 (1.8%) | $1.20 | $1.11 | 713.20 K | $62.67 M |
| 03/11/2026 | $1.13 | $1.15 (1.77%) | $1.15 | $1.10 | 566.10 K | $63.78 M |
| 03/10/2026 | $1.07 | $1.13 (5.61%) | $1.13 | $1.07 | 673.70 K | $62.67 M |
| 03/09/2026 | $1.05 | $1.07 (1.9%) | $1.10 | $1.04 | 1.12 M | $59.34 M |
| 03/06/2026 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.06 | 1.56 M | $59.90 M |
| 03/05/2026 | $1.06 | $1.08 (1.89%) | $1.13 | $1.06 | 1.16 M | $59.90 M |
| 03/04/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 1.33 M | $59.34 M |
| 03/03/2026 | $1.09 | $1.08 (-0.92%) | $1.15 | $1.08 | 1.47 M | $59.90 M |
| 03/02/2026 | $1.08 | $1.20 (11.11%) | $1.21 | $1.06 | 1.73 M | $66.55 M |
| 02/27/2026 | $1.14 | $1.10 (-3.51%) | $1.17 | $1.09 | 1.99 M | $61.01 M |
| 02/26/2026 | $1.24 | $1.14 (-8.06%) | $1.26 | $1.14 | 3.20 M | $63.23 M |
| 02/25/2026 | $1.39 | $1.22 (-12.23%) | $1.48 | $1.22 | 5.64 M | $67.66 M |
| 02/24/2026 | $1.35 | $1.32 (-2.22%) | $1.42 | $1.31 | 2.68 M | $73.21 M |
| 02/23/2026 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.25 | 2.05 M | $71.55 M |
| 02/20/2026 | $1.26 | $1.27 (0.79%) | $1.29 | $1.24 | 1.55 M | $70.44 M |
| 02/19/2026 | $1.20 | $1.25 (4.17%) | $1.26 | $1.17 | 1.01 M | $69.33 M |
| 02/18/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.19 | 1.15 M | $67.66 M |
| 02/17/2026 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.19 | 1.48 M | $67.66 M |
| 02/13/2026 | $1.23 | $1.26 (2.44%) | $1.35 | $1.21 | 2.84 M | $69.88 M |
| 02/12/2026 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.24 | 1.49 M | $68.77 M |
| 02/11/2026 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.19 | 1.70 M | $68.22 M |
| 02/10/2026 | $1.23 | $1.24 (0.81%) | $1.29 | $1.23 | 1.21 M | $68.77 M |
| 02/09/2026 | $1.25 | $1.26 (0.8%) | $1.27 | $1.20 | 1.58 M | $69.88 M |
| 02/06/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.19 | 2.23 M | $68.77 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.
