Home

Graphjet Technology - Class A Ordinary Shares (GTI)

3.4800
-0.0400 (-1.14%)
NASDAQ · Last Trade: Sep 2nd, 4:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Graphjet Technology - Class A Ordinary Shares (GTI)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/20253.813.813.523.52141,7303.52
8/28/20253.954.243.803.87165,4603.87
8/27/20254.344.493.953.96163,4563.96
8/26/20253.694.403.484.38383,8194.38
8/25/20254.875.324.544.79226,2444.79
8/22/20250.090.090.080.0911,881,9305.32
8/21/20250.090.090.090.093,768,9365.59
8/20/20250.090.100.090.098,216,5355.38
8/19/20250.100.100.090.09118,231,2715.51
8/18/20250.090.090.090.0942,183,3135.49
8/15/20250.090.090.090.093,661,3945.53
8/14/20250.090.090.090.095,314,1345.55
8/13/20250.090.100.090.094,959,6755.52
8/12/20250.100.100.090.097,637,0015.59
8/11/20250.100.110.100.104,746,9476.13
8/08/20250.110.110.100.1012,086,5255.96
8/07/20250.120.120.120.126,539,3537.34
8/06/20250.120.130.120.129,082,0297.43
8/05/20250.140.140.120.1311,005,0587.70
8/04/20250.140.140.140.1411,231,4548.20
8/01/20250.140.150.120.1314,415,6907.77
7/31/20250.110.150.110.1442,601,7568.55
7/30/20250.120.130.100.1117,747,4026.70
7/29/20250.130.130.100.1231,778,5106.94
7/28/20250.160.160.110.14332,875,1308.58
7/25/20250.100.100.090.1010,334,8105.94
7/24/20250.100.100.090.097,713,4415.58
7/23/20250.100.100.090.1011,179,7245.70
7/22/20250.100.100.080.0914,543,3965.68
7/21/20250.090.100.080.1019,852,6965.75
7/18/20250.090.090.080.0913,124,2105.15
7/17/20250.090.100.080.0938,160,4715.64
7/16/20250.140.140.100.10451,000,4456.24
7/15/20250.070.070.070.0778,870,9144.38
7/14/20250.080.090.070.0714,485,1404.22
7/11/20250.080.090.080.091,981,4835.28
7/10/20250.090.100.090.094,867,7965.34
7/09/20250.090.090.080.094,162,8565.21
7/08/20250.090.090.080.092,955,4935.28
7/07/20250.090.090.080.083,258,1625.09
7/03/20250.090.090.080.095,630,2885.52
7/02/20250.090.100.080.087,676,3635.09
7/01/20250.110.110.090.108,250,6606.24
6/30/20250.100.120.100.1029,647,5446.28
6/27/20250.090.100.090.1010,137,0845.92
6/26/20250.080.090.080.097,608,0585.36
6/25/20250.080.080.070.088,552,2894.93
6/24/20250.070.080.070.085,851,3184.76
6/23/20250.070.080.070.075,121,1284.48
6/20/20250.080.080.070.088,978,2874.57
6/18/20250.080.080.080.0814,943,0494.98
6/17/20250.080.090.080.09103,182,3135.22
6/16/20250.070.080.070.0850,080,8074.60
6/13/20250.080.080.070.0813,780,5964.52
6/12/20250.080.100.070.09153,338,9415.18
6/11/20250.060.070.060.0686,081,2413.86
6/10/20250.090.100.080.0939,925,6465.21
6/09/20250.080.090.080.096,089,2225.30
6/06/20250.070.090.070.088,148,6654.88
6/05/20250.090.100.070.0820,623,3894.62
6/04/20250.090.110.090.1012,251,4165.76
6/03/20250.100.100.090.0913,494,5255.53
6/02/20250.110.110.100.1015,427,3576.18