5 DAY PERFORMANCE
-10.89%
1 MONTH PERFORMANCE
-10.29%
3 MONTH PERFORMANCE
-0.50%
6 MONTH PERFORMANCE
+22.26%
YEAR-TO-DATE PERFORMANCE
-5.87%
1 YEAR PERFORMANCE
+184.40%
GD Culture Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.39 | $4.01 (-8.66%) | $4.41 | $4.00 | 24.92 K | $100.71 M |
| 01/27/2026 | $4.45 | $4.42 (-0.67%) | $4.60 | $4.26 | 55.10 K | $111.01 M |
| 01/26/2026 | $4.50 | $4.49 (-0.22%) | $4.73 | $4.10 | 52.03 K | $112.77 M |
| 01/23/2026 | $4.18 | $4.50 (7.66%) | $4.58 | $3.98 | 99.48 K | $113.02 M |
| 01/22/2026 | $4.57 | $4.16 (-8.97%) | $4.78 | $4.16 | 61.70 K | $104.48 M |
| 01/21/2026 | $4.77 | $4.60 (-3.56%) | $5.07 | $4.59 | 27.60 K | $115.53 M |
| 01/20/2026 | $5.22 | $4.80 (-8.05%) | $5.28 | $4.72 | 66.44 K | $120.56 M |
| 01/16/2026 | $4.90 | $5.29 (7.96%) | $5.52 | $4.67 | 85.53 K | $132.86 M |
| 01/15/2026 | $5.17 | $5.00 (-3.29%) | $5.24 | $4.75 | 52.50 K | $125.58 M |
| 01/14/2026 | $4.79 | $5.06 (5.64%) | $5.21 | $4.75 | 75.80 K | $127.09 M |
| 01/13/2026 | $4.89 | $4.95 (1.23%) | $4.97 | $4.60 | 37.12 K | $124.32 M |
| 01/12/2026 | $4.54 | $4.79 (5.51%) | $4.86 | $4.27 | 34.81 K | $120.31 M |
| 01/09/2026 | $4.43 | $4.54 (2.48%) | $4.71 | $4.30 | 35.92 K | $114.03 M |
| 01/08/2026 | $4.35 | $4.38 (0.69%) | $4.55 | $4.28 | 27.70 K | $110.01 M |
| 01/07/2026 | $4.51 | $4.44 (-1.55%) | $4.67 | $4.40 | 14.82 K | $111.51 M |
| 01/06/2026 | $4.79 | $4.58 (-4.38%) | $4.87 | $4.50 | 17.40 K | $115.03 M |
| 01/05/2026 | $4.75 | $4.77 (0.42%) | $4.87 | $4.35 | 28.41 K | $119.80 M |
| 01/02/2026 | $4.26 | $4.62 (8.45%) | $5.01 | $4.23 | 49.60 K | $116.04 M |
| 12/31/2025 | $4.35 | $4.26 (-2.07%) | $4.64 | $3.98 | 135.90 K | $106.99 M |
| 12/30/2025 | $4.45 | $4.32 (-2.92%) | $4.59 | $4.21 | 32.65 K | $108.50 M |
| 12/29/2025 | $4.57 | $4.47 (-2.19%) | $4.88 | $4.45 | 27.17 K | $112.27 M |
| 12/26/2025 | $5.19 | $4.82 (-7.13%) | $5.19 | $4.66 | 26.60 K | $121.06 M |
| 12/24/2025 | $5.20 | $5.21 (0.19%) | $5.25 | $5.10 | 8.20 K | $130.85 M |
| 12/23/2025 | $5.41 | $5.20 (-3.88%) | $5.47 | $4.91 | 65.50 K | $130.60 M |
| 12/22/2025 | $5.30 | $5.49 (3.58%) | $5.95 | $4.90 | 120.62 K | $137.89 M |
| 12/19/2025 | $3.59 | $5.26 (46.52%) | $5.46 | $3.50 | 587.50 K | $132.11 M |
| 12/18/2025 | $3.60 | $3.47 (-3.61%) | $3.64 | $3.47 | 12.10 K | $87.15 M |
| 12/17/2025 | $3.66 | $3.44 (-6.01%) | $3.86 | $3.37 | 65.43 K | $86.40 M |
| 12/16/2025 | $3.72 | $3.60 (-3.23%) | $3.72 | $3.54 | 14.00 K | $90.42 M |
| 12/15/2025 | $3.90 | $3.70 (-5.13%) | $3.93 | $3.70 | 11.80 K | $92.93 M |
| 12/12/2025 | $4.03 | $3.88 (-3.72%) | $4.07 | $3.88 | 13.70 K | $97.45 M |
| 12/11/2025 | $3.82 | $4.00 (4.71%) | $4.11 | $3.80 | 28.81 K | $100.46 M |
| 12/10/2025 | $3.82 | $3.85 (0.79%) | $3.96 | $3.63 | 49.80 K | $96.70 M |
| 12/09/2025 | $3.69 | $3.88 (5.15%) | $4.05 | $3.60 | 40.20 K | $97.45 M |
| 12/08/2025 | $4.26 | $3.63 (-14.79%) | $4.26 | $3.63 | 65.32 K | $91.17 M |
| 12/05/2025 | $4.38 | $4.34 (-0.91%) | $4.51 | $4.27 | 26.90 K | $109.00 M |
| 12/04/2025 | $4.27 | $4.45 (4.22%) | $4.53 | $4.25 | 19.21 K | $111.77 M |
| 12/03/2025 | $4.42 | $4.30 (-2.71%) | $4.47 | $4.23 | 25.80 K | $108.00 M |
| 12/02/2025 | $4.10 | $4.49 (9.51%) | $4.50 | $3.89 | 29.28 K | $112.77 M |
| 12/01/2025 | $4.45 | $4.03 (-9.44%) | $4.51 | $4.03 | 21.60 K | $101.22 M |
| 11/28/2025 | $4.26 | $4.76 (11.74%) | $4.78 | $4.26 | 36.73 K | $119.55 M |
| 11/26/2025 | $3.88 | $4.26 (9.79%) | $4.44 | $3.81 | 27.62 K | $106.99 M |
| 11/25/2025 | $3.80 | $3.88 (2.11%) | $3.88 | $3.65 | 10.90 K | $97.45 M |
| 11/24/2025 | $3.77 | $3.84 (1.86%) | $3.92 | $3.71 | 27.54 K | $96.45 M |
| 11/21/2025 | $3.79 | $3.86 (1.85%) | $4.07 | $3.64 | 25.60 K | $96.95 M |
| 11/20/2025 | $4.17 | $3.87 (-7.19%) | $4.40 | $3.61 | 51.43 K | $97.20 M |
| 11/19/2025 | $4.49 | $4.16 (-7.35%) | $4.61 | $4.10 | 44.20 K | $104.48 M |
| 11/18/2025 | $4.55 | $4.59 (0.88%) | $4.76 | $4.47 | 28.02 K | $115.28 M |
| 11/17/2025 | $4.54 | $4.66 (2.64%) | $5.12 | $4.40 | 49.93 K | $117.04 M |
| 11/14/2025 | $4.33 | $4.65 (7.39%) | $4.84 | $4.33 | 34.42 K | $116.79 M |
| 11/13/2025 | $4.54 | $4.43 (-2.42%) | $4.79 | $4.11 | 43.82 K | $111.26 M |
| 11/12/2025 | $4.50 | $4.73 (5.11%) | $4.84 | $4.46 | 67.62 K | $118.80 M |
| 11/11/2025 | $3.83 | $4.41 (15.14%) | $4.48 | $3.60 | 48.70 K | $110.76 M |
| 11/10/2025 | $3.78 | $3.88 (2.65%) | $3.93 | $3.74 | 15.31 K | $97.45 M |
| 11/07/2025 | $3.80 | $3.87 (1.84%) | $3.87 | $3.32 | 42.21 K | $97.20 M |
| 11/06/2025 | $4.28 | $3.80 (-11.21%) | $4.40 | $3.71 | 72.22 K | $95.44 M |
| 11/05/2025 | $4.03 | $4.26 (5.71%) | $4.26 | $3.95 | 20.42 K | $106.99 M |
| 11/04/2025 | $3.98 | $4.11 (3.27%) | $4.19 | $3.93 | 42.60 K | $103.23 M |
| 11/03/2025 | $4.43 | $4.13 (-6.77%) | $4.49 | $4.12 | 18.03 K | $103.73 M |
| 10/31/2025 | $4.00 | $4.43 (10.75%) | $4.57 | $4.00 | 63.82 K | $111.26 M |
| 10/30/2025 | $4.00 | $3.91 (-2.25%) | $4.22 | $3.86 | 40.84 K | $98.20 M |
| 10/29/2025 | $4.29 | $4.03 (-6.06%) | $4.44 | $3.91 | 38.43 K | $101.22 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.
