-
5 DAY PERFORMANCE
-3.90% -
1 MONTH PERFORMANCE
-17.78% -
3 MONTH PERFORMANCE
-35.84% -
6 MONTH PERFORMANCE
-58.81% -
YEAR-TO-DATE PERFORMANCE
-85.06%
GCT Semiconductor Holding, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.26 | $2.22 (-1.77%) | $2.27 | $2.12 | 102,642 | |
| 11/20/2024 | $2.25 | $2.18 (-3.11%) | $2.26 | $2.13 | 148,220 | $96.05 M |
| 11/19/2024 | $2.38 | $2.26 (-5.04%) | $2.43 | $2.12 | 353,641 | $99.58 M |
| 11/18/2024 | $2.42 | $2.34 (-3.31%) | $2.42 | $2.33 | 132,200 | $103.10 M |
| 11/15/2024 | $2.53 | $2.31 (-8.7%) | $2.58 | $2.29 | 307,220 | $101.78 M |
| 11/14/2024 | $2.58 | $2.65 (2.71%) | $2.70 | $2.50 | 254,102 | $116.76 M |
| 11/13/2024 | $2.79 | $2.54 (-8.96%) | $2.79 | $2.51 | 212,000 | $111.91 M |
| 11/12/2024 | $2.69 | $2.79 (3.72%) | $2.79 | $2.66 | 115,987 | $122.93 M |
| 11/11/2024 | $2.85 | $2.73 (-4.21%) | $2.85 | $2.65 | 147,759 | $120.28 M |
| 11/08/2024 | $2.74 | $2.85 (4.01%) | $2.86 | $2.70 | 132,959 | $125.57 M |
| 11/07/2024 | $2.63 | $2.73 (3.8%) | $2.78 | $2.61 | 80,300 | $120.28 M |
| 11/06/2024 | $2.62 | $2.69 (2.67%) | $2.72 | $2.62 | 94,200 | $118.52 M |
| 11/05/2024 | $2.62 | $2.61 (-0.38%) | $2.76 | $2.52 | 122,581 | $115.00 M |
| 11/04/2024 | $2.55 | $2.54 (-0.39%) | $2.76 | $2.51 | 170,100 | $111.91 M |
| 11/01/2024 | $2.42 | $2.53 (4.55%) | $2.58 | $2.42 | 159,936 | $111.47 M |
| 10/31/2024 | $2.52 | $2.31 (-8.33%) | $2.52 | $2.26 | 176,681 | $101.78 M |
| 10/30/2024 | $2.56 | $2.47 (-3.52%) | $2.58 | $2.40 | 131,800 | $108.83 M |
| 10/29/2024 | $2.62 | $2.54 (-3.05%) | $2.62 | $2.50 | 130,926 | $111.91 M |
| 10/28/2024 | $2.71 | $2.60 (-4.06%) | $2.77 | $2.60 | 143,000 | $114.56 M |
| 10/25/2024 | $2.69 | $2.71 (0.74%) | $2.78 | $2.60 | 165,543 | $119.40 M |
| 10/24/2024 | $2.48 | $2.73 (10.08%) | $2.74 | $2.46 | 70,201 | $120.28 M |
| 10/23/2024 | $2.59 | $2.48 (-4.25%) | $2.59 | $2.47 | 127,731 | $109.27 M |
| 10/22/2024 | $2.67 | $2.61 (-2.25%) | $2.69 | $2.57 | 55,607 | $115.00 M |
| 10/21/2024 | $2.62 | $2.70 (3.05%) | $2.73 | $2.55 | 93,904 | $118.96 M |
| 10/18/2024 | $2.46 | $2.62 (6.5%) | $2.74 | $2.46 | 133,982 | $115.44 M |
| 10/17/2024 | $2.45 | $2.44 (-0.41%) | $2.55 | $2.42 | 110,266 | $107.51 M |
| 10/16/2024 | $2.54 | $2.44 (-3.94%) | $2.60 | $2.41 | 124,400 | $107.51 M |
| 10/15/2024 | $2.35 | $2.52 (7.23%) | $2.65 | $2.28 | 243,700 | $111.03 M |
| 10/14/2024 | $2.53 | $2.35 (-7.11%) | $2.53 | $2.35 | 231,202 | $103.54 M |
| 10/11/2024 | $2.65 | $2.53 (-4.53%) | $2.68 | $2.45 | 172,600 | $111.47 M |
| 10/10/2024 | $2.59 | $2.61 (0.77%) | $2.70 | $2.55 | 134,300 | $115.00 M |
| 10/09/2024 | $2.61 | $2.67 (2.3%) | $2.70 | $2.54 | 77,800 | $117.64 M |
| 10/08/2024 | $2.69 | $2.60 (-3.35%) | $2.77 | $2.60 | 85,913 | $114.56 M |
| 10/07/2024 | $2.61 | $2.70 (3.45%) | $2.77 | $2.52 | 144,603 | $118.96 M |
| 10/04/2024 | $2.75 | $2.60 (-5.45%) | $2.79 | $2.60 | 105,543 | $114.56 M |
| 10/03/2024 | $2.84 | $2.67 (-5.99%) | $2.86 | $2.64 | 237,307 | $117.64 M |
| 10/02/2024 | $3.00 | $2.88 (-4%) | $3.03 | $2.87 | 123,272 | $126.89 M |
| 10/01/2024 | $3.38 | $3.00 (-11.24%) | $3.40 | $2.98 | 259,883 | $132.18 M |
| 09/30/2024 | $3.34 | $3.35 (0.3%) | $3.45 | $3.31 | 197,579 | $147.60 M |
| 09/27/2024 | $3.12 | $3.23 (3.53%) | $3.24 | $3.12 | 136,821 | $142.31 M |
| 09/26/2024 | $3.02 | $3.20 (5.96%) | $3.25 | $2.93 | 162,700 | $140.99 M |
| 09/25/2024 | $2.90 | $2.94 (1.38%) | $3.00 | $2.84 | 80,800 | $129.54 M |
| 09/24/2024 | $2.84 | $2.87 (1.06%) | $3.00 | $2.81 | 154,600 | $126.45 M |
| 09/23/2024 | $2.80 | $2.80 (0%) | $2.84 | $2.77 | 77,640 | $123.37 M |
| 09/20/2024 | $2.77 | $2.76 (-0.36%) | $2.89 | $2.71 | 186,500 | $121.61 M |
| 09/19/2024 | $2.80 | $2.78 (-0.71%) | $2.85 | $2.71 | 164,800 | $122.49 M |
| 09/18/2024 | $2.77 | $2.68 (-3.25%) | $2.79 | $2.68 | 143,406 | $118.08 M |
| 09/17/2024 | $2.80 | $2.75 (-1.79%) | $2.84 | $2.73 | 73,213 | $121.17 M |
| 09/16/2024 | $2.83 | $2.79 (-1.41%) | $2.84 | $2.71 | 67,300 | $122.93 M |
| 09/13/2024 | $2.73 | $2.83 (3.66%) | $2.92 | $2.73 | 228,000 | $124.69 M |
| 09/12/2024 | $2.67 | $2.71 (1.5%) | $2.80 | $2.67 | 113,600 | $119.40 M |
| 09/11/2024 | $2.46 | $2.65 (7.72%) | $2.65 | $2.35 | 190,900 | $116.76 M |
| 09/10/2024 | $2.47 | $2.48 (0.4%) | $2.59 | $2.38 | 169,200 | $109.27 M |
| 09/09/2024 | $2.64 | $2.44 (-7.58%) | $2.67 | $2.36 | 259,442 | $107.51 M |
| 09/06/2024 | $2.69 | $2.62 (-2.6%) | $2.76 | $2.58 | 164,700 | $115.44 M |
| 09/05/2024 | $2.64 | $2.78 (5.3%) | $2.79 | $2.64 | 134,251 | $122.49 M |
| 09/04/2024 | $2.65 | $2.67 (0.75%) | $2.74 | $2.63 | 137,734 | $117.64 M |
| 09/03/2024 | $2.80 | $2.64 (-5.71%) | $2.85 | $2.61 | 257,300 | $116.32 M |
| 08/30/2024 | $2.83 | $2.80 (-1.06%) | $2.87 | $2.76 | 175,511 | $123.37 M |
| 08/29/2024 | $3.00 | $2.82 (-6%) | $3.00 | $2.67 | 357,379 | $124.25 M |
| 08/28/2024 | $2.83 | $2.97 (4.95%) | $3.27 | $2.82 | 644,500 | $130.86 M |
| 08/27/2024 | $2.72 | $2.78 (2.21%) | $2.79 | $2.47 | 292,913 | $122.49 M |
| 08/26/2024 | $2.97 | $2.75 (-7.41%) | $2.97 | $2.74 | 433,717 | $121.17 M |
| 08/23/2024 | $3.20 | $2.99 (-6.56%) | $3.20 | $2.80 | 699,900 | $131.74 M |
| 08/22/2024 | $3.39 | $3.17 (-6.49%) | $3.43 | $3.13 | 484,220 | $139.67 M |
| 08/21/2024 | $3.44 | $3.46 (0.58%) | $3.54 | $3.39 | 281,861 | $152.45 M |