5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-25.18%
3 MONTH PERFORMANCE
-45.83%
6 MONTH PERFORMANCE
-59.22%
YEAR-TO-DATE PERFORMANCE
-55.36%
1 YEAR PERFORMANCE
-78.01%
GCT Semiconductor Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.04 | $1.04 (-0.48%) | $1.06 | $1.03 | 248.27 K | |
| 05/29/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.02 | 436.02 K | $48.38 M |
| 05/28/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.01 | 490.26 K | $48.38 M |
| 05/27/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.04 | 670.36 K | $48.38 M |
| 05/23/2025 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.02 | 508.21 K | $47.47 M |
| 05/22/2025 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.03 | 624.10 K | $48.84 M |
| 05/21/2025 | $1.19 | $1.07 (-10.08%) | $1.19 | $1.03 | 1.20 M | $48.84 M |
| 05/20/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.17 | 644.60 K | $53.86 M |
| 05/19/2025 | $1.29 | $1.21 (-6.2%) | $1.34 | $1.15 | 1.23 M | $55.23 M |
| 05/16/2025 | $1.38 | $1.29 (-6.52%) | $1.40 | $1.28 | 960.73 K | $58.88 M |
| 05/15/2025 | $2.06 | $1.31 (-36.41%) | $2.25 | $1.27 | 2.69 M | $59.79 M |
| 05/14/2025 | $1.72 | $2.20 (27.91%) | $2.47 | $1.65 | 2.22 M | $100.42 M |
| 05/13/2025 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.65 | 248.53 K | $76.68 M |
| 05/12/2025 | $1.57 | $1.65 (5.1%) | $1.78 | $1.57 | 604.04 K | $75.31 M |
| 05/09/2025 | $1.50 | $1.52 (1.33%) | $1.54 | $1.49 | 267.79 K | $69.38 M |
| 05/08/2025 | $1.44 | $1.49 (3.47%) | $1.49 | $1.42 | 187.22 K | $68.01 M |
| 05/07/2025 | $1.41 | $1.43 (1.42%) | $1.43 | $1.39 | 148.04 K | $65.27 M |
| 05/06/2025 | $1.39 | $1.42 (2.16%) | $1.43 | $1.39 | 178.64 K | $64.82 M |
| 05/05/2025 | $1.38 | $1.41 (2.17%) | $1.44 | $1.38 | 108.54 K | $64.36 M |
| 05/02/2025 | $1.39 | $1.39 (0%) | $1.43 | $1.39 | 106.44 K | $63.45 M |
| 05/01/2025 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.39 | 90.25 K | $63.45 M |
| 04/30/2025 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.38 | 100.40 K | $63.45 M |
| 04/29/2025 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.40 | 130.90 K | $64.36 M |
| 04/28/2025 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.39 | 186.90 K | $64.82 M |
| 04/25/2025 | $1.44 | $1.45 (0.69%) | $1.47 | $1.40 | 218.91 K | $66.19 M |
| 04/24/2025 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.42 | 165.60 K | $65.73 M |
| 04/23/2025 | $1.46 | $1.40 (-4.11%) | $1.50 | $1.39 | 217.00 K | $63.90 M |
| 04/22/2025 | $1.44 | $1.42 (-1.39%) | $1.55 | $1.39 | 394.20 K | $64.82 M |
| 04/21/2025 | $1.43 | $1.41 (-1.4%) | $1.53 | $1.39 | 256.81 K | $64.36 M |
| 04/17/2025 | $1.54 | $1.45 (-5.84%) | $1.57 | $1.43 | 283.60 K | $66.19 M |
| 04/16/2025 | $1.40 | $1.42 (1.43%) | $1.53 | $1.37 | 141.06 K | $64.82 M |
| 04/15/2025 | $1.46 | $1.40 (-4.11%) | $1.57 | $1.38 | 417.55 K | $63.90 M |
| 04/14/2025 | $1.38 | $1.45 (5.07%) | $1.46 | $1.32 | 79.58 K | $66.19 M |
| 04/11/2025 | $1.31 | $1.34 (2.29%) | $1.34 | $1.26 | 126.58 K | $61.16 M |
| 04/10/2025 | $1.36 | $1.29 (-5.15%) | $1.38 | $1.26 | 114.60 K | $58.88 M |
| 04/09/2025 | $1.29 | $1.32 (2.33%) | $1.37 | $1.26 | 191.40 K | $60.25 M |
| 04/08/2025 | $1.45 | $1.21 (-16.55%) | $1.48 | $1.16 | 207.42 K | $55.23 M |
| 04/07/2025 | $1.34 | $1.42 (5.97%) | $1.50 | $1.34 | 104.15 K | $64.82 M |
| 04/04/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.44 | 134.21 K | $66.64 M |
| 04/03/2025 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.49 | 149.91 K | $71.21 M |
| 04/02/2025 | $1.64 | $1.63 (-0.61%) | $1.86 | $1.58 | 263.80 K | $74.40 M |
| 04/01/2025 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.47 | 696.24 K | $73.03 M |
| 03/31/2025 | $1.75 | $1.64 (-6.29%) | $1.77 | $1.63 | 268.94 K | $74.86 M |
| 03/28/2025 | $1.75 | $1.78 (1.71%) | $1.87 | $1.55 | 343.05 K | $81.25 M |
| 03/27/2025 | $1.78 | $1.74 (-2.25%) | $1.84 | $1.73 | 256.80 K | $79.42 M |
| 03/26/2025 | $2.03 | $1.74 (-14.29%) | $2.03 | $1.73 | 274.40 K | $79.42 M |
| 03/25/2025 | $2.03 | $2.09 (2.96%) | $2.14 | $2.01 | 177.30 K | $95.40 M |
| 03/24/2025 | $2.01 | $2.06 (2.49%) | $2.10 | $2.00 | 83.90 K | $94.03 M |
| 03/21/2025 | $1.93 | $2.00 (3.63%) | $2.02 | $1.93 | 90.21 K | $91.29 M |
| 03/20/2025 | $2.00 | $1.96 (-2%) | $2.00 | $1.93 | 82.63 K | $89.46 M |
| 03/19/2025 | $1.95 | $1.99 (2.05%) | $1.99 | $1.93 | 86.90 K | $90.83 M |
| 03/18/2025 | $1.95 | $1.91 (-2.05%) | $2.01 | $1.91 | 89.64 K | $87.18 M |
| 03/17/2025 | $1.91 | $1.96 (2.62%) | $1.97 | $1.87 | 89.45 K | $89.46 M |
| 03/14/2025 | $1.87 | $1.87 (0%) | $1.89 | $1.81 | 92.11 K | $85.36 M |
| 03/13/2025 | $1.96 | $1.79 (-8.67%) | $1.96 | $1.79 | 117.50 K | $81.70 M |
| 03/12/2025 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.88 | 48.45 K | $86.27 M |
| 03/11/2025 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.87 | 90.20 K | $86.27 M |
| 03/10/2025 | $2.02 | $1.92 (-4.95%) | $2.03 | $1.92 | 79.13 K | $87.64 M |
| 03/07/2025 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.99 | 116.70 K | $92.20 M |
| 03/06/2025 | $1.92 | $2.02 (5.21%) | $2.14 | $1.92 | 132.64 K | $92.20 M |
| 03/05/2025 | $1.90 | $1.93 (1.58%) | $1.98 | $1.87 | 67.43 K | $88.09 M |
| 03/04/2025 | $1.97 | $1.85 (-6.09%) | $1.99 | $1.85 | 182.00 K | $84.44 M |
| 03/03/2025 | $2.04 | $1.94 (-4.9%) | $2.05 | $1.92 | 157.20 K | $88.55 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.
