GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
2.350
-0.120 (-4.86%)
At close: Jun 26, 2026, 4:00 PM EDT
2.480
+0.130 (5.53%)
After-hours: Jun 26, 2026, 7:54 PM EDT
GCT Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.34 | 2.46 | 2.30 | 2.35 | 2.35 | -4.86% | 1,885,100 |
| Jun 25, 2026 | 2.68 | 2.78 | 2.46 | 2.47 | 2.47 | -5.00% | 2,318,135 |
| Jun 24, 2026 | 2.86 | 2.89 | 2.54 | 2.60 | 2.60 | -9.41% | 2,285,628 |
| Jun 23, 2026 | 2.73 | 2.92 | 2.72 | 2.87 | 2.87 | -1.03% | 3,536,359 |
| Jun 22, 2026 | 3.01 | 3.08 | 2.80 | 2.90 | 2.90 | -8.81% | 4,142,534 |
| Jun 18, 2026 | 2.65 | 3.32 | 2.64 | 3.18 | 3.18 | 19.10% | 9,279,476 |
| Jun 17, 2026 | 2.65 | 2.79 | 2.60 | 2.67 | 2.67 | 1.14% | 2,736,241 |
| Jun 16, 2026 | 2.56 | 2.64 | 2.47 | 2.64 | 2.64 | 1.15% | 3,226,757 |
| Jun 15, 2026 | 2.61 | 2.74 | 2.54 | 2.61 | 2.61 | 3.57% | 3,904,587 |
| Jun 12, 2026 | 2.60 | 2.67 | 2.51 | 2.52 | 2.52 | -1.95% | 3,773,972 |
| Jun 11, 2026 | 2.47 | 2.66 | 2.44 | 2.57 | 2.57 | 4.05% | 3,949,998 |
| Jun 10, 2026 | 2.50 | 2.72 | 2.40 | 2.47 | 2.47 | -4.26% | 4,416,281 |
| Jun 9, 2026 | 2.56 | 2.84 | 2.46 | 2.58 | 2.58 | 1.98% | 6,599,457 |
| Jun 8, 2026 | 2.79 | 2.82 | 2.52 | 2.53 | 2.53 | -6.99% | 5,079,994 |
| Jun 5, 2026 | 3.10 | 3.15 | 2.66 | 2.72 | 2.72 | -14.47% | 7,995,148 |
| Jun 4, 2026 | 3.09 | 3.44 | 3.02 | 3.18 | 3.18 | -1.85% | 5,244,759 |
| Jun 3, 2026 | 3.50 | 3.58 | 3.24 | 3.24 | 3.24 | -6.36% | 6,478,646 |
| Jun 2, 2026 | 3.38 | 3.73 | 3.27 | 3.46 | 3.46 | 1.76% | 6,489,941 |
| Jun 1, 2026 | 3.45 | 3.70 | 3.39 | 3.40 | 3.40 | 0.89% | 5,884,060 |
| May 29, 2026 | 3.63 | 3.63 | 3.32 | 3.37 | 3.37 | -9.65% | 7,741,171 |
| May 28, 2026 | 3.17 | 3.93 | 3.13 | 3.73 | 3.73 | 15.12% | 11,707,587 |
| May 27, 2026 | 3.29 | 3.31 | 2.94 | 3.24 | 3.24 | -1.82% | 12,732,012 |
| May 26, 2026 | 3.59 | 3.84 | 3.27 | 3.30 | 3.30 | -2.65% | 11,693,338 |
| May 22, 2026 | 3.36 | 3.43 | 2.94 | 3.39 | 3.39 | -1.74% | 15,684,121 |
| May 21, 2026 | 2.72 | 3.57 | 2.62 | 3.45 | 3.45 | 25.91% | 21,378,647 |
| May 20, 2026 | 3.23 | 3.24 | 2.64 | 2.74 | 2.74 | -2.14% | 18,182,839 |
| May 19, 2026 | 2.21 | 2.90 | 2.16 | 2.80 | 2.80 | 8.53% | 15,542,746 |
| May 18, 2026 | 2.06 | 2.68 | 2.00 | 2.58 | 2.58 | 40.98% | 59,647,891 |
| May 15, 2026 | 1.35 | 1.87 | 1.34 | 1.83 | 1.83 | 27.08% | 9,389,707 |
| May 14, 2026 | 1.46 | 1.50 | 1.32 | 1.44 | 1.44 | -0.69% | 4,855,643 |
| May 13, 2026 | 1.57 | 1.60 | 1.44 | 1.45 | 1.45 | -11.04% | 6,335,554 |
| May 12, 2026 | 1.60 | 1.75 | 1.52 | 1.63 | 1.63 | 1.87% | 7,557,837 |
| May 11, 2026 | 1.82 | 1.83 | 1.60 | 1.60 | 1.60 | -5.88% | 14,249,315 |
| May 8, 2026 | 1.54 | 1.95 | 1.52 | 1.70 | 1.70 | 13.33% | 12,337,065 |
| May 7, 2026 | 1.55 | 1.58 | 1.48 | 1.50 | 1.50 | -1.32% | 3,480,006 |
| May 6, 2026 | 1.56 | 1.60 | 1.48 | 1.52 | 1.52 | - | 3,312,187 |
| May 5, 2026 | 1.51 | 1.55 | 1.42 | 1.52 | 1.52 | 2.01% | 2,318,825 |
| May 4, 2026 | 1.71 | 1.73 | 1.49 | 1.49 | 1.49 | -6.29% | 5,108,972 |
| May 1, 2026 | 1.42 | 1.63 | 1.40 | 1.59 | 1.59 | 13.57% | 4,342,433 |
| Apr 30, 2026 | 1.31 | 1.43 | 1.30 | 1.40 | 1.40 | 6.06% | 2,089,199 |
| Apr 29, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 1,309,202 |
| Apr 28, 2026 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | - | 885,825 |
| Apr 27, 2026 | 1.37 | 1.38 | 1.28 | 1.29 | 1.29 | -4.44% | 1,510,672 |
| Apr 24, 2026 | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | 1.50% | 1,329,877 |
| Apr 23, 2026 | 1.34 | 1.40 | 1.32 | 1.33 | 1.33 | 0.76% | 1,640,981 |
| Apr 22, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 784,190 |
| Apr 21, 2026 | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 697,444 |
| Apr 20, 2026 | 1.31 | 1.35 | 1.27 | 1.32 | 1.32 | 1.54% | 1,117,222 |
| Apr 17, 2026 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | - | 1,268,572 |
| Apr 16, 2026 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -0.76% | 1,329,378 |
| Apr 15, 2026 | 1.35 | 1.37 | 1.29 | 1.31 | 1.31 | -2.24% | 1,297,575 |
| Apr 14, 2026 | 1.37 | 1.38 | 1.31 | 1.34 | 1.34 | 0.75% | 1,092,763 |
| Apr 13, 2026 | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | 3.10% | 756,013 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 751,475 |
| Apr 9, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | - | 748,896 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | 0.78% | 1,406,784 |
| Apr 7, 2026 | 1.33 | 1.36 | 1.26 | 1.28 | 1.28 | -5.88% | 959,890 |
| Apr 6, 2026 | 1.21 | 1.40 | 1.21 | 1.36 | 1.36 | 13.33% | 2,604,777 |
| Apr 2, 2026 | 1.07 | 1.21 | 1.07 | 1.20 | 1.20 | 6.19% | 766,096 |
| Apr 1, 2026 | 1.14 | 1.19 | 1.13 | 1.13 | 1.13 | -0.88% | 518,098 |
| Mar 31, 2026 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 7.55% | 815,368 |
| Mar 30, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -5.36% | 1,178,406 |
| Mar 27, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 582,326 |
| Mar 26, 2026 | 1.11 | 1.19 | 1.10 | 1.15 | 1.15 | -11.54% | 2,538,591 |
| Mar 25, 2026 | 1.31 | 1.46 | 1.26 | 1.30 | 1.30 | 0.78% | 4,549,138 |
| Mar 24, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 1,413,130 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 771,144 |
| Mar 20, 2026 | 1.27 | 1.31 | 1.22 | 1.29 | 1.29 | 4.03% | 974,624 |
| Mar 19, 2026 | 1.27 | 1.29 | 1.19 | 1.24 | 1.24 | -3.13% | 1,171,768 |
| Mar 18, 2026 | 1.20 | 1.30 | 1.19 | 1.28 | 1.28 | 8.47% | 1,629,059 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.15 | 1.18 | 1.18 | - | 734,979 |
| Mar 16, 2026 | 1.12 | 1.23 | 1.12 | 1.18 | 1.18 | 5.36% | 1,260,428 |
| Mar 13, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 619,698 |
| Mar 12, 2026 | 1.11 | 1.20 | 1.11 | 1.13 | 1.13 | -1.74% | 713,186 |
| Mar 11, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 566,082 |
| Mar 10, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 5.61% | 673,663 |
| Mar 9, 2026 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 1,123,693 |
| Mar 6, 2026 | 1.11 | 1.13 | 1.06 | 1.08 | 1.08 | - | 1,557,623 |
| Mar 5, 2026 | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | 0.93% | 1,163,647 |
| Mar 4, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 1,333,623 |
| Mar 3, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | -10.00% | 1,469,613 |
| Mar 2, 2026 | 1.08 | 1.21 | 1.06 | 1.20 | 1.20 | 9.09% | 1,725,655 |
| Feb 27, 2026 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -3.51% | 1,987,029 |
| Feb 26, 2026 | 1.24 | 1.27 | 1.14 | 1.14 | 1.14 | -6.56% | 3,197,548 |
| Feb 25, 2026 | 1.39 | 1.48 | 1.22 | 1.22 | 1.22 | -7.58% | 5,641,878 |
| Feb 24, 2026 | 1.35 | 1.42 | 1.31 | 1.32 | 1.32 | 2.33% | 2,675,933 |
| Feb 23, 2026 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 2,046,584 |
| Feb 20, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 1,548,996 |
| Feb 19, 2026 | 1.20 | 1.26 | 1.17 | 1.25 | 1.25 | 2.46% | 1,008,681 |
| Feb 18, 2026 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | - | 1,153,411 |
| Feb 17, 2026 | 1.26 | 1.28 | 1.19 | 1.22 | 1.22 | -3.17% | 1,475,716 |
| Feb 13, 2026 | 1.23 | 1.35 | 1.21 | 1.26 | 1.26 | 1.61% | 2,836,889 |
| Feb 12, 2026 | 1.27 | 1.31 | 1.24 | 1.24 | 1.24 | 0.81% | 1,489,214 |
| Feb 11, 2026 | 1.26 | 1.29 | 1.19 | 1.23 | 1.23 | -0.81% | 1,698,257 |
| Feb 10, 2026 | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | -1.59% | 1,206,397 |
| Feb 9, 2026 | 1.25 | 1.28 | 1.20 | 1.26 | 1.26 | 1.61% | 1,575,821 |
| Feb 6, 2026 | 1.25 | 1.28 | 1.19 | 1.24 | 1.24 | -1.59% | 2,229,195 |
| Feb 5, 2026 | 1.22 | 1.29 | 1.18 | 1.26 | 1.26 | 0.80% | 2,149,332 |
| Feb 4, 2026 | 1.27 | 1.31 | 1.15 | 1.25 | 1.25 | 4.17% | 4,711,140 |
| Feb 3, 2026 | 1.18 | 1.28 | 1.16 | 1.20 | 1.20 | 1.69% | 3,030,508 |