Graphjet Technology (GTIJF)
OTCMKTS
· Delayed Price · Currency is USD
2.210
+0.090 (4.25%)
At close: Dec 5, 2025
Graphjet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.20 | 2.38 | 1.99 | 2.21 | 2.21 | 4.25% | 15,974 |
| Dec 4, 2025 | 1.58 | 2.48 | 1.58 | 2.12 | 2.12 | 17.78% | 38,298 |
| Dec 3, 2025 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | 5.26% | 6,369 |
| Dec 2, 2025 | 1.76 | 1.87 | 1.65 | 1.71 | 1.71 | -10.00% | 39,874 |
| Dec 1, 2025 | 2.00 | 2.14 | 1.75 | 1.90 | 1.90 | -5.00% | 14,047 |
| Nov 28, 2025 | 1.90 | 2.00 | 1.80 | 2.00 | 2.00 | 4.71% | 10,187 |
| Nov 26, 2025 | 1.80 | 2.25 | 1.80 | 1.91 | 1.91 | -3.54% | 18,056 |
| Nov 25, 2025 | 1.65 | 1.98 | 1.30 | 1.98 | 1.98 | 19.28% | 40,540 |
| Nov 24, 2025 | 0.80 | 1.67 | 0.80 | 1.66 | 1.66 | 25.76% | 29,494 |
| Nov 21, 2025 | 1.01 | 1.44 | 0.90 | 1.32 | 1.32 | 9.09% | 7,101 |
| Nov 20, 2025 | 0.80 | 1.29 | 0.80 | 1.21 | 1.21 | 32.97% | 30,677 |
| Nov 19, 2025 | 0.76 | 0.91 | 0.65 | 0.91 | 0.91 | 19.74% | 53,393 |
| Nov 18, 2025 | 0.65 | 0.76 | 0.65 | 0.76 | 0.76 | 7.04% | 25,833 |
| Nov 17, 2025 | 0.55 | 0.73 | 0.48 | 0.71 | 0.71 | 10.94% | 78,996 |
| Nov 14, 2025 | 0.96 | 1.00 | 0.55 | 0.64 | 0.64 | -72.29% | 206,979 |
| Nov 13, 2025 | 1.61 | 2.31 | 0.55 | 2.31 | 2.31 | -14.44% | 380,854 |
| Nov 12, 2025 | 3.30 | 3.32 | 2.42 | 2.70 | 2.70 | -30.59% | 990,717 |
| Nov 11, 2025 | 4.23 | 4.23 | 3.78 | 3.89 | 3.89 | -7.82% | 27,298 |
| Nov 10, 2025 | 4.09 | 4.23 | 4.02 | 4.22 | 4.22 | 5.76% | 24,669 |
| Nov 7, 2025 | 4.00 | 4.15 | 3.81 | 3.99 | 3.99 | -1.24% | 34,148 |
| Nov 6, 2025 | 4.24 | 4.24 | 3.90 | 4.04 | 4.04 | -4.04% | 32,522 |
| Nov 5, 2025 | 3.98 | 4.24 | 3.96 | 4.21 | 4.21 | 6.31% | 35,117 |
| Nov 4, 2025 | 4.01 | 4.09 | 3.85 | 3.96 | 3.96 | -3.65% | 39,252 |
| Nov 3, 2025 | 4.41 | 4.60 | 4.02 | 4.11 | 4.11 | -5.52% | 25,675 |
| Oct 31, 2025 | 4.36 | 4.40 | 4.23 | 4.35 | 4.35 | -2.25% | 28,518 |
| Oct 30, 2025 | 4.52 | 4.62 | 4.41 | 4.45 | 4.45 | -3.26% | 29,757 |
| Oct 29, 2025 | 4.58 | 4.73 | 4.50 | 4.60 | 4.60 | 0.22% | 34,276 |
| Oct 28, 2025 | 4.65 | 4.67 | 4.49 | 4.59 | 4.59 | -1.29% | 34,150 |
| Oct 27, 2025 | 4.96 | 4.96 | 4.61 | 4.65 | 4.65 | -4.32% | 44,278 |
| Oct 24, 2025 | 4.95 | 4.95 | 4.81 | 4.86 | 4.86 | -0.82% | 23,369 |
| Oct 23, 2025 | 4.61 | 5.01 | 4.55 | 4.90 | 4.90 | 7.69% | 42,414 |
| Oct 22, 2025 | 4.81 | 4.85 | 4.43 | 4.55 | 4.55 | -7.33% | 86,041 |
| Oct 21, 2025 | 5.18 | 5.19 | 4.80 | 4.91 | 4.91 | -3.91% | 79,832 |
| Oct 20, 2025 | 5.26 | 5.45 | 5.00 | 5.11 | 5.11 | -1.92% | 89,913 |
| Oct 17, 2025 | 4.71 | 5.30 | 4.70 | 5.21 | 5.21 | 11.56% | 155,510 |
| Oct 16, 2025 | 5.23 | 5.23 | 4.50 | 4.67 | 4.67 | -6.97% | 96,268 |
| Oct 15, 2025 | 5.43 | 5.65 | 4.71 | 5.02 | 5.02 | -8.06% | 172,954 |
| Oct 14, 2025 | 5.96 | 5.96 | 5.00 | 5.46 | 5.46 | -9.45% | 430,877 |
| Oct 13, 2025 | 3.97 | 6.45 | 3.97 | 6.03 | 6.03 | 55.81% | 2,187,079 |
| Oct 10, 2025 | 4.05 | 4.10 | 3.75 | 3.87 | 3.87 | -4.44% | 79,651 |
| Oct 9, 2025 | 4.02 | 4.06 | 3.91 | 4.05 | 4.05 | 2.02% | 59,947 |
| Oct 8, 2025 | 4.00 | 4.11 | 3.85 | 3.97 | 3.97 | -0.75% | 39,013 |
| Oct 7, 2025 | 3.86 | 4.07 | 3.60 | 4.00 | 4.00 | 2.56% | 60,286 |
| Oct 6, 2025 | 3.97 | 3.98 | 3.81 | 3.90 | 3.90 | -0.76% | 71,667 |
| Oct 3, 2025 | 4.03 | 4.20 | 3.86 | 3.93 | 3.93 | -2.48% | 65,109 |
| Oct 2, 2025 | 3.69 | 4.04 | 3.58 | 4.03 | 4.03 | 8.63% | 64,999 |
| Oct 1, 2025 | 3.36 | 3.80 | 3.30 | 3.71 | 3.71 | 7.23% | 60,122 |
| Sep 30, 2025 | 3.60 | 3.65 | 3.40 | 3.46 | 3.46 | -4.16% | 38,225 |
| Sep 29, 2025 | 3.64 | 3.67 | 3.50 | 3.61 | 3.61 | -2.96% | 93,936 |
| Sep 26, 2025 | 3.85 | 4.00 | 3.66 | 3.72 | 3.72 | -6.77% | 747,515 |
| Sep 25, 2025 | 3.96 | 4.11 | 3.90 | 3.99 | 3.99 | - | 39,616 |
| Sep 24, 2025 | 3.97 | 4.20 | 3.87 | 3.99 | 3.99 | 1.27% | 37,711 |
| Sep 23, 2025 | 4.24 | 4.24 | 3.93 | 3.94 | 3.94 | -5.52% | 64,653 |
| Sep 22, 2025 | 3.86 | 4.25 | 3.75 | 4.17 | 4.17 | 7.47% | 83,957 |
| Sep 19, 2025 | 3.86 | 3.92 | 3.70 | 3.88 | 3.88 | 0.52% | 74,997 |
| Sep 18, 2025 | 3.78 | 3.88 | 3.55 | 3.86 | 3.86 | 2.93% | 79,015 |
| Sep 17, 2025 | 3.66 | 3.85 | 3.51 | 3.75 | 3.75 | 1.90% | 81,046 |
| Sep 16, 2025 | 3.60 | 3.73 | 3.38 | 3.68 | 3.68 | 2.22% | 61,739 |
| Sep 15, 2025 | 3.69 | 3.75 | 3.57 | 3.60 | 3.60 | 0.28% | 72,941 |
| Sep 12, 2025 | 3.51 | 3.63 | 3.25 | 3.59 | 3.59 | 8.46% | 524,593 |
| Sep 11, 2025 | 3.15 | 3.38 | 3.12 | 3.31 | 3.31 | 6.09% | 76,860 |
| Sep 10, 2025 | 3.22 | 3.23 | 3.09 | 3.12 | 3.12 | -1.58% | 48,913 |
| Sep 9, 2025 | 3.30 | 3.33 | 3.10 | 3.17 | 3.17 | -6.49% | 106,123 |
| Sep 8, 2025 | 3.39 | 3.40 | 3.33 | 3.39 | 3.39 | -0.29% | 56,481 |
| Sep 5, 2025 | 3.35 | 3.44 | 3.30 | 3.40 | 3.40 | 1.19% | 55,656 |
| Sep 4, 2025 | 3.40 | 3.43 | 3.29 | 3.36 | 3.36 | -2.61% | 58,975 |
| Sep 3, 2025 | 3.56 | 3.61 | 3.40 | 3.45 | 3.45 | -0.86% | 72,300 |
| Sep 2, 2025 | 3.52 | 3.72 | 3.40 | 3.48 | 3.48 | -1.14% | 132,977 |
| Aug 29, 2025 | 3.81 | 3.81 | 3.52 | 3.52 | 3.52 | -9.04% | 141,730 |
| Aug 28, 2025 | 3.95 | 4.24 | 3.80 | 3.87 | 3.87 | -2.15% | 165,813 |
| Aug 27, 2025 | 4.34 | 4.49 | 3.95 | 3.96 | 3.96 | -9.70% | 164,725 |
| Aug 26, 2025 | 3.69 | 4.40 | 3.48 | 4.38 | 4.38 | -8.56% | 384,665 |
| Aug 25, 2025 | 4.87 | 5.32 | 4.54 | 4.79 | 4.79 | -10.00% | 226,937 |
| Aug 22, 2025 | 5.10 | 5.59 | 4.98 | 5.32 | 5.32 | -4.83% | 198,032 |
| Aug 21, 2025 | 5.30 | 5.59 | 5.28 | 5.59 | 5.59 | 4.02% | 64,778 |
| Aug 20, 2025 | 5.69 | 5.70 | 5.20 | 5.38 | 5.38 | -2.50% | 138,498 |
| Aug 19, 2025 | 6.00 | 6.01 | 5.41 | 5.51 | 5.51 | 0.44% | 1,973,082 |
| Aug 18, 2025 | 5.47 | 5.49 | 5.28 | 5.49 | 5.49 | -0.76% | 732,147 |
| Aug 15, 2025 | 5.40 | 5.57 | 5.34 | 5.53 | 5.53 | -0.32% | 61,023 |
| Aug 14, 2025 | 5.54 | 5.67 | 5.30 | 5.55 | 5.55 | 0.54% | 89,500 |
| Aug 13, 2025 | 5.40 | 5.96 | 5.30 | 5.52 | 5.52 | -1.18% | 84,283 |
| Aug 12, 2025 | 6.14 | 6.20 | 5.40 | 5.59 | 5.59 | -8.81% | 131,085 |
| Aug 11, 2025 | 6.16 | 6.32 | 6.01 | 6.13 | 6.13 | 2.72% | 79,377 |
| Aug 8, 2025 | 6.36 | 6.59 | 5.70 | 5.96 | 5.96 | -18.79% | 201,442 |
| Aug 7, 2025 | 7.42 | 7.42 | 7.08 | 7.34 | 7.34 | -1.21% | 114,663 |
| Aug 6, 2025 | 7.43 | 7.56 | 6.91 | 7.43 | 7.43 | -3.50% | 152,341 |
| Aug 5, 2025 | 8.28 | 8.29 | 7.39 | 7.70 | 7.70 | -6.07% | 184,496 |
| Aug 4, 2025 | 8.11 | 8.40 | 8.10 | 8.20 | 8.20 | 5.56% | 188,795 |
| Aug 1, 2025 | 8.12 | 8.77 | 7.31 | 7.77 | 7.77 | -9.12% | 240,261 |
| Jul 31, 2025 | 6.83 | 9.00 | 6.50 | 8.55 | 8.55 | 27.57% | 715,377 |
| Jul 30, 2025 | 6.90 | 7.50 | 6.27 | 6.70 | 6.70 | -3.46% | 297,495 |
| Jul 29, 2025 | 7.69 | 8.01 | 6.30 | 6.94 | 6.94 | -19.09% | 535,461 |
| Jul 28, 2025 | 9.39 | 9.89 | 6.85 | 8.58 | 8.58 | 44.44% | 5,561,499 |
| Jul 25, 2025 | 5.93 | 6.30 | 5.57 | 5.94 | 5.94 | 6.45% | 172,247 |
| Jul 24, 2025 | 5.70 | 5.86 | 5.44 | 5.58 | 5.58 | -2.11% | 129,332 |
| Jul 23, 2025 | 5.83 | 6.15 | 5.52 | 5.70 | 5.70 | 0.32% | 188,522 |
| Jul 22, 2025 | 6.00 | 6.00 | 4.80 | 5.68 | 5.68 | -1.25% | 244,477 |
| Jul 21, 2025 | 5.25 | 5.93 | 4.87 | 5.75 | 5.75 | 11.64% | 335,610 |
| Jul 18, 2025 | 5.28 | 5.57 | 5.08 | 5.15 | 5.15 | -8.62% | 218,737 |
| Jul 17, 2025 | 5.58 | 5.81 | 4.94 | 5.64 | 5.64 | -9.62% | 641,579 |