Skip to main content
Graphjet Technology (GTIJF)
OTCMKTS · Delayed Price · Currency is USD
0.0011
+0.0006 (120.00%)
At close: Apr 27, 2026

Graphjet Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.010.010.000.000.00120.00%902
Apr 24, 20260.000.000.000.000.0066.67%221
Apr 23, 20260.000.000.000.000.0050.00%1,697
Apr 22, 20260.000.000.000.000.00-60.00%297
Apr 21, 20260.000.010.000.000.00-93.42%18,537
Apr 20, 20260.000.010.000.010.012.00%6,568
Apr 17, 20260.000.000.000.000.00-98.80%2,981
Apr 16, 20260.120.300.030.030.03-78.50%23,950
Apr 15, 20260.140.200.120.120.12-19.18%10,583
Apr 14, 20260.160.160.140.140.14-4.13%361
Apr 13, 20260.150.150.150.150.154.31%262
Apr 10, 20260.150.150.140.140.14-10.06%308
Apr 9, 20260.160.160.160.160.16-1,179
Apr 8, 20260.160.160.160.160.16-637
Apr 7, 20260.160.160.160.160.16-20.00%500
Apr 6, 20260.190.200.190.200.2011.11%3,498
Apr 2, 20260.210.270.180.180.18-14.29%8,366
Apr 1, 20260.250.250.210.210.21-20.75%4,197
Mar 31, 20260.180.270.180.270.2747.22%8,177
Mar 30, 20260.180.180.180.180.18-2.70%373
Mar 27, 20260.180.190.180.190.192.78%2,104
Mar 25, 20260.220.300.180.180.18-2.70%3,332
Mar 24, 20260.190.190.190.190.19-10.37%455
Mar 23, 20260.180.210.180.210.213.20%575
Mar 19, 20260.200.200.200.200.20-222
Mar 18, 20260.200.200.200.200.20-0.25%964
Mar 17, 20260.200.200.200.200.200.15%1,075
Mar 16, 20260.200.200.200.200.20-44.39%760
Mar 13, 20260.160.360.160.360.36122.09%2,766
Mar 12, 20260.160.160.160.160.16-67.57%1,147
Mar 11, 20260.500.500.500.500.50-0.02%683
Mar 10, 20260.390.500.390.500.5027.55%8,514
Mar 9, 20260.160.390.160.390.3992.06%1,826
Mar 6, 20260.160.200.160.200.205.97%1,987
Mar 5, 20260.190.190.190.190.19-12.34%496
Mar 4, 20260.590.590.160.220.2239.05%3,996
Mar 3, 20260.160.230.160.160.16-31.30%11,333
Mar 2, 20260.190.230.190.230.2319.98%21,468
Feb 27, 20260.200.200.190.190.19-12.86%2,091
Feb 26, 20260.170.220.170.220.2237.41%24,181
Feb 25, 20260.160.220.160.160.16-27.19%14,146
Feb 24, 20260.220.220.220.220.22-1,687
Feb 23, 20260.210.220.180.220.22-0.50%12,343
Feb 20, 20260.210.230.200.220.22-21.07%5,882
Feb 19, 20260.210.380.210.280.2832.26%14,154
Feb 18, 20260.210.210.210.210.21-6.53%1,556
Feb 17, 20260.210.230.210.230.23-24.50%773
Feb 11, 20260.210.330.210.300.307.26%8,005
Feb 10, 20260.240.280.220.280.2820.09%12,780
Feb 9, 20260.300.350.220.230.23-22.37%3,303
Feb 6, 20260.320.380.230.300.30-6.25%10,329
Feb 5, 20260.600.600.260.320.32-46.61%45,876
Feb 4, 20260.620.620.600.600.60-7.78%5,981
Feb 3, 20260.650.650.650.650.65-9.72%1,475
Feb 2, 20260.730.730.700.720.720.47%12,355
Jan 30, 20260.620.720.620.720.724.60%766
Jan 29, 20260.700.700.620.690.69-2.13%4,107
Jan 28, 20260.700.750.700.700.70-1,213
Jan 27, 20260.700.710.700.700.70-1,990
Jan 26, 20260.700.700.700.700.70-2,310
Jan 23, 20260.700.700.700.700.70-562
Jan 22, 20260.700.700.700.700.70-706
Jan 21, 20260.710.790.700.700.70-1.41%2,726
Jan 20, 20260.710.710.710.710.71-768
Jan 16, 20260.710.730.710.710.71-1.39%1,853
Jan 15, 20260.720.720.720.720.72-9.32%1,521
Jan 14, 20260.710.790.710.790.7911.83%2,462
Jan 13, 20260.710.710.710.710.71-763
Jan 12, 20260.710.900.710.710.71-3,262
Jan 9, 20260.850.900.710.710.71-11.25%6,463
Jan 8, 20260.800.800.800.800.8012.68%3,616
Jan 7, 20260.710.710.710.710.71-8.15%902
Jan 6, 20260.710.770.710.770.77-9.06%1,901
Jan 5, 20260.710.850.710.850.8519.72%1,070
Jan 2, 20260.800.900.710.710.71-11.25%3,930
Dec 31, 20250.800.920.800.800.80-13.07%7,400
Dec 30, 20250.800.990.800.920.922.26%3,986
Dec 29, 20250.800.920.800.900.900.56%6,298
Dec 26, 20250.810.900.800.900.8910.49%3,581
Dec 24, 20250.820.900.810.810.81-10.45%4,234
Dec 23, 20250.820.990.820.900.9010.30%4,135
Dec 22, 20250.830.980.820.820.82-0.97%2,607
Dec 19, 20250.900.900.800.830.833.50%4,299
Dec 18, 20250.980.980.800.800.80-18.37%11,746
Dec 17, 20250.900.990.900.980.98-2.00%5,166
Dec 16, 20251.151.150.851.001.00-13.04%6,903
Dec 15, 20251.501.551.011.151.15-24.34%3,649
Dec 12, 20251.671.671.521.521.52-8.98%6,867
Dec 11, 20251.851.851.671.671.67-10.70%7,395
Dec 10, 20251.862.101.851.871.87-10.95%3,387
Dec 9, 20252.152.291.852.102.10-8.30%9,910
Dec 8, 20252.232.292.232.292.293.62%1,732
Dec 5, 20252.202.381.992.212.214.25%15,974
Dec 4, 20251.582.481.582.122.1217.78%38,298
Dec 3, 20251.651.801.651.801.805.26%6,673
Dec 2, 20251.761.871.651.711.71-10.00%39,874
Dec 1, 20252.002.141.751.901.90-5.00%14,047
Nov 28, 20251.902.001.802.002.004.71%10,187
Nov 26, 20251.802.251.801.911.91-3.54%18,056
Nov 25, 20251.651.981.301.981.9819.28%40,540