5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
-51.56%
3 MONTH PERFORMANCE
-51.12%
6 MONTH PERFORMANCE
-26.85%
YEAR-TO-DATE PERFORMANCE
-9.17%
1 YEAR PERFORMANCE
-18.66%
GCT Semiconductor Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.13 | $1.14 (0.88%) | $1.16 | $1.06 | 1.42 M | $94.11 M |
| 11/03/2026 | $1.09 | $1.07 (-1.83%) | $1.16 | $1.07 | 1.38 M | $88.33 M |
| 11/02/2026 | $1.18 | $1.02 (-13.56%) | $1.18 | $0.96 | 2.59 M | $84.21 M |
| 10/30/2026 | $1.21 | $1.12 (-7.44%) | $1.23 | $1.11 | 3.14 M | $92.46 M |
| 10/29/2026 | $1.27 | $1.25 (-1.57%) | $1.31 | $1.24 | 1.54 M | $103.20 M |
| 10/28/2026 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.22 | 2.12 M | $105.67 M |
| 10/27/2026 | $1.31 | $1.27 (-3.05%) | $1.39 | $1.27 | 2.27 M | $104.85 M |
| 10/26/2026 | $1.30 | $1.23 (-5.38%) | $1.33 | $1.23 | 2.02 M | $101.54 M |
| 10/23/2026 | $1.40 | $1.29 (-7.86%) | $1.41 | $1.29 | 1.24 M | $106.50 M |
| 10/22/2026 | $1.46 | $1.39 (-4.79%) | $1.49 | $1.37 | 1.80 M | $114.75 M |
| 10/21/2026 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.49 | 1.48 M | $125.49 M |
| 10/20/2026 | $1.45 | $1.53 (5.52%) | $1.57 | $1.37 | 2.41 M | $126.31 M |
| 10/19/2026 | $1.66 | $1.51 (-9.04%) | $1.66 | $1.50 | 1.96 M | $124.66 M |
| 10/16/2026 | $1.77 | $1.59 (-10.17%) | $1.78 | $1.58 | 2.53 M | $131.26 M |
| 10/15/2026 | $1.69 | $1.76 (4.14%) | $1.78 | $1.64 | 2.59 M | $145.30 M |
| 10/14/2026 | $1.85 | $1.77 (-4.32%) | $1.87 | $1.76 | 1.81 M | $146.12 M |
| 10/13/2026 | $1.89 | $1.90 (0.53%) | $1.93 | $1.86 | 1.31 M | $156.86 M |
| 10/12/2026 | $1.98 | $1.93 (-2.53%) | $1.98 | $1.83 | 2.23 M | $159.33 M |
| 10/09/2026 | $2.12 | $2.02 (-4.72%) | $2.19 | $1.96 | 1.81 M | $166.76 M |
| 10/08/2026 | $2.05 | $2.10 (2.44%) | $2.13 | $2.02 | 1.22 M | $173.37 M |
| 10/07/2026 | $2.08 | $2.06 (-0.96%) | $2.09 | $2.03 | 1.38 M | $170.07 M |
| 10/06/2026 | $2.13 | $2.12 (-0.47%) | $2.21 | $2.10 | 1.42 M | $175.02 M |
| 10/05/2026 | $2.22 | $2.09 (-5.86%) | $2.24 | $2.08 | 1.27 M | $172.54 M |
| 10/02/2026 | $2.22 | $2.25 (1.35%) | $2.27 | $2.20 | 1.53 M | $185.75 M |
| 10/01/2026 | $2.13 | $2.14 (0.47%) | $2.14 | $2.02 | 1.30 M | $176.67 M |
| 09/30/2026 | $2.09 | $2.12 (1.44%) | $2.16 | $2.07 | 1.54 M | $175.02 M |
| 09/29/2026 | $2.21 | $2.11 (-4.52%) | $2.22 | $2.09 | 1.34 M | $174.19 M |
| 09/28/2026 | $2.18 | $2.18 (0%) | $2.25 | $2.17 | 1.44 M | $179.97 M |
| 09/25/2026 | $2.25 | $2.23 (-0.89%) | $2.27 | $2.17 | 940.29 K | $184.10 M |
| 09/24/2026 | $2.11 | $2.24 (6.16%) | $2.24 | $2.10 | 1.19 M | $184.93 M |
| 09/23/2026 | $2.20 | $2.16 (-1.82%) | $2.24 | $2.14 | 1.24 M | $178.32 M |
| 09/22/2026 | $2.16 | $2.20 (1.85%) | $2.26 | $2.14 | 1.82 M | $181.62 M |
| 09/21/2026 | $2.11 | $2.19 (3.79%) | $2.24 | $2.08 | 2.31 M | $180.80 M |
| 09/18/2026 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.02 | 1.98 M | $170.89 M |
| 09/17/2026 | $2.02 | $2.06 (1.98%) | $2.12 | $1.95 | 2.18 M | $170.07 M |
| 09/16/2026 | $1.94 | $1.91 (-1.55%) | $2.05 | $1.90 | 1.71 M | $157.68 M |
| 09/15/2026 | $1.89 | $1.92 (1.59%) | $1.93 | $1.86 | 980.70 K | $158.51 M |
| 09/14/2026 | $1.86 | $1.87 (0.54%) | $1.91 | $1.80 | 1.31 M | $154.38 M |
| 09/11/2026 | $1.93 | $1.91 (-1.04%) | $2.05 | $1.88 | 2.26 M | $157.68 M |
| 09/10/2026 | $1.78 | $1.86 (4.49%) | $1.89 | $1.78 | 1.03 M | $153.55 M |
| 09/09/2026 | $1.81 | $1.82 (0.55%) | $1.88 | $1.81 | 673.20 K | $150.25 M |
| 09/08/2026 | $1.83 | $1.81 (-1.09%) | $1.90 | $1.81 | 1.69 M | $149.43 M |
| 09/04/2026 | $1.77 | $1.77 (0%) | $1.82 | $1.72 | 1.30 M | $146.12 M |
| 09/03/2026 | $1.74 | $1.75 (0.57%) | $1.75 | $1.68 | 1.45 M | $144.47 M |
| 09/02/2026 | $1.71 | $1.73 (1.17%) | $1.76 | $1.67 | 1.65 M | $142.82 M |
| 09/01/2026 | $1.77 | $1.74 (-1.69%) | $1.77 | $1.72 | 1.34 M | $143.65 M |
| 08/31/2026 | $1.86 | $1.80 (-3.23%) | $1.89 | $1.79 | 1.85 M | $148.60 M |
| 08/28/2026 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.85 | 1.42 M | $153.55 M |
| 08/27/2026 | $1.94 | $1.91 (-1.55%) | $1.98 | $1.90 | 1.44 M | $157.68 M |
| 08/26/2026 | $1.87 | $1.88 (0.53%) | $2.00 | $1.83 | 3.49 M | $155.21 M |
| 08/25/2026 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.83 | 1.25 M | $151.90 M |
| 08/24/2026 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.84 | 2.21 M | $153.55 M |
| 08/21/2026 | $2.01 | $2.04 (1.49%) | $2.06 | $1.91 | 2.19 M | $168.41 M |
| 08/20/2026 | $1.98 | $1.99 (0.51%) | $2.02 | $1.95 | 1.21 M | $164.29 M |
| 08/19/2026 | $2.00 | $1.98 (-1%) | $2.05 | $1.91 | 1.55 M | $163.46 M |
| 08/18/2026 | $1.99 | $1.93 (-3.02%) | $2.04 | $1.92 | 1.90 M | $159.33 M |
| 08/17/2026 | $2.00 | $2.09 (4.5%) | $2.11 | $1.98 | 1.72 M | $172.54 M |
| 08/14/2026 | $2.15 | $1.97 (-8.37%) | $2.18 | $1.95 | 4.17 M | $162.64 M |
| 08/13/2026 | $2.17 | $2.14 (-1.38%) | $2.25 | $2.04 | 1.92 M | $176.67 M |
| 08/12/2026 | $2.20 | $2.17 (-1.36%) | $2.26 | $2.10 | 2.87 M | $179.15 M |
| 08/11/2026 | $2.07 | $2.04 (-1.45%) | $2.17 | $2.00 | 4.16 M | $168.41 M |
| 08/10/2026 | $2.61 | $2.45 (-6.13%) | $2.69 | $2.43 | 4.49 M | $202.26 M |
| 08/07/2026 | $2.47 | $2.55 (3.24%) | $2.61 | $2.35 | 3.07 M | $210.52 M |
| 08/06/2026 | $2.21 | $2.37 (7.24%) | $2.50 | $2.17 | 3.23 M | $195.66 M |
| 08/05/2026 | $2.28 | $2.27 (-0.44%) | $2.42 | $2.23 | 2.54 M | $187.40 M |
| 08/04/2026 | $2.11 | $2.23 (5.69%) | $2.30 | $2.06 | 2.84 M | $184.10 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.
