5 DAY PERFORMANCE
+34.65%
1 MONTH PERFORMANCE
+36.68%
3 MONTH PERFORMANCE
+8.80%
6 MONTH PERFORMANCE
+0.37%
YEAR-TO-DATE PERFORMANCE
+16.74%
1 YEAR PERFORMANCE
-75.14%
GCT Semiconductor Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.88 | 48,392 | $86.04 M |
| 03/11/2025 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.87 | 90,200 | $86.27 M |
| 03/10/2025 | $2.02 | $1.92 (-4.95%) | $2.03 | $1.92 | 79,130 | $87.64 M |
| 03/07/2025 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.99 | 116,700 | $92.20 M |
| 03/06/2025 | $1.92 | $2.02 (5.21%) | $2.14 | $1.92 | 132,637 | $92.20 M |
| 03/05/2025 | $1.90 | $1.93 (1.58%) | $1.98 | $1.87 | 67,434 | $88.09 M |
| 03/04/2025 | $1.97 | $1.85 (-6.09%) | $1.99 | $1.85 | 182,003 | $84.44 M |
| 03/03/2025 | $2.04 | $1.94 (-4.9%) | $2.05 | $1.92 | 157,200 | $88.55 M |
| 02/28/2025 | $1.96 | $1.92 (-2.04%) | $1.96 | $1.87 | 104,700 | $87.64 M |
| 02/27/2025 | $2.01 | $1.86 (-7.46%) | $2.05 | $1.86 | 128,543 | $84.90 M |
| 02/26/2025 | $2.05 | $2.01 (-1.95%) | $2.07 | $1.99 | 67,100 | $91.75 M |
| 02/25/2025 | $2.03 | $1.98 (-2.46%) | $2.04 | $1.98 | 105,254 | $90.38 M |
| 02/24/2025 | $2.08 | $1.98 (-4.81%) | $2.10 | $1.98 | 112,237 | $90.38 M |
| 02/21/2025 | $2.13 | $2.02 (-5.16%) | $2.19 | $2.02 | 96,500 | $92.20 M |
| 02/20/2025 | $2.16 | $2.11 (-2.31%) | $2.17 | $2.04 | 83,500 | $96.31 M |
| 02/19/2025 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.13 | 65,821 | $98.14 M |
| 02/18/2025 | $2.20 | $2.20 (0%) | $2.23 | $2.18 | 52,905 | $100.42 M |
| 02/14/2025 | $2.25 | $2.15 (-4.44%) | $2.26 | $2.11 | 91,908 | $98.14 M |
| 02/13/2025 | $2.01 | $2.21 (9.95%) | $2.36 | $2.01 | 227,819 | $100.88 M |
| 02/12/2025 | $2.01 | $1.99 (-1%) | $2.07 | $1.97 | 122,709 | $90.83 M |
| 02/11/2025 | $2.11 | $2.04 (-3.32%) | $2.16 | $2.02 | 81,123 | $93.12 M |
| 02/10/2025 | $2.06 | $2.12 (2.91%) | $2.12 | $2.06 | 94,218 | $96.77 M |
| 02/07/2025 | $2.23 | $2.02 (-9.42%) | $2.23 | $2.01 | 159,261 | $92.20 M |
| 02/06/2025 | $2.16 | $2.23 (3.24%) | $2.27 | $2.16 | 130,124 | $101.79 M |
| 02/05/2025 | $2.14 | $2.15 (0.47%) | $2.16 | $2.08 | 83,674 | $98.14 M |
| 02/04/2025 | $2.10 | $2.11 (0.48%) | $2.12 | $2.03 | 106,800 | $96.31 M |
| 02/03/2025 | $2.16 | $2.02 (-6.48%) | $2.16 | $1.98 | 184,100 | $92.20 M |
| 01/31/2025 | $2.33 | $2.16 (-7.3%) | $2.35 | $2.15 | 194,400 | $98.59 M |
| 01/30/2025 | $2.35 | $2.28 (-2.98%) | $2.36 | $2.22 | 111,441 | $104.07 M |
| 01/29/2025 | $2.42 | $2.33 (-3.72%) | $2.45 | $2.29 | 71,800 | $106.35 M |
| 01/28/2025 | $2.32 | $2.38 (2.59%) | $2.47 | $2.29 | 103,900 | $108.64 M |
| 01/27/2025 | $2.31 | $2.31 (0%) | $2.40 | $2.23 | 161,234 | $105.44 M |
| 01/24/2025 | $2.51 | $2.40 (-4.38%) | $2.52 | $2.40 | 112,400 | $109.55 M |
| 01/23/2025 | $2.45 | $2.47 (0.82%) | $2.50 | $2.43 | 41,306 | $112.74 M |
| 01/22/2025 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.46 | 71,319 | $113.66 M |
| 01/21/2025 | $2.55 | $2.49 (-2.35%) | $2.57 | $2.47 | 64,601 | $113.66 M |
| 01/17/2025 | $2.52 | $2.52 (0%) | $2.55 | $2.48 | 62,000 | $115.03 M |
| 01/16/2025 | $2.45 | $2.46 (0.41%) | $2.52 | $2.37 | 84,101 | $112.29 M |
| 01/15/2025 | $2.41 | $2.41 (0%) | $2.46 | $2.37 | 37,600 | $110.00 M |
| 01/14/2025 | $2.49 | $2.37 (-4.82%) | $2.51 | $2.33 | 101,300 | $108.18 M |
| 01/13/2025 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.40 | 96,832 | $112.29 M |
| 01/10/2025 | $2.56 | $2.50 (-2.34%) | $2.56 | $2.47 | 66,848 | $114.11 M |
| 01/08/2025 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.52 | 109,700 | $117.76 M |
| 01/07/2025 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.57 | 137,702 | $121.87 M |
| 01/06/2025 | $2.53 | $2.72 (7.51%) | $2.76 | $2.53 | 296,253 | $124.15 M |
| 01/03/2025 | $2.33 | $2.49 (6.87%) | $2.53 | $2.26 | 183,450 | $113.66 M |
| 01/02/2025 | $2.32 | $2.26 (-2.59%) | $2.36 | $2.21 | 215,905 | $103.16 M |
| 12/31/2024 | $2.41 | $2.33 (-3.32%) | $2.44 | $2.27 | 188,900 | $106.35 M |
| 12/30/2024 | $2.31 | $2.37 (2.6%) | $2.38 | $2.25 | 157,698 | $108.18 M |
| 12/27/2024 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.30 | 142,211 | $107.27 M |
| 12/26/2024 | $2.38 | $2.38 (0%) | $2.45 | $2.32 | 160,900 | $108.64 M |
| 12/24/2024 | $2.25 | $2.43 (8%) | $2.47 | $2.25 | 151,421 | $110.92 M |
| 12/23/2024 | $2.25 | $2.27 (0.89%) | $2.32 | $2.14 | 213,900 | $103.61 M |
| 12/20/2024 | $2.26 | $2.29 (1.33%) | $2.36 | $2.20 | 295,185 | $104.53 M |
| 12/19/2024 | $2.50 | $2.24 (-10.4%) | $2.54 | $2.24 | 327,288 | $102.24 M |
| 12/18/2024 | $2.55 | $2.49 (-2.35%) | $2.70 | $2.49 | 184,552 | $113.66 M |
| 12/17/2024 | $2.50 | $2.56 (2.4%) | $2.60 | $2.45 | 125,613 | $116.85 M |
| 12/16/2024 | $2.65 | $2.50 (-5.66%) | $2.67 | $2.47 | 312,500 | $114.11 M |
| 12/13/2024 | $2.50 | $2.64 (5.6%) | $2.70 | $2.45 | 147,127 | $120.50 M |
| 12/12/2024 | $2.44 | $2.50 (2.46%) | $2.54 | $2.42 | 114,100 | $114.11 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.
