GCT Semiconductor Holding, Inc. (GCTS)
NYSE: GCTS · Real-Time Price · USD
1.220
-0.110 (-8.27%)
At close: Aug 13, 2025, 4:00 PM
1.280
+0.060 (4.92%)
Pre-market: Aug 14, 2025, 4:12 AM EDT
GCT Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.45 | 1.45 | 1.22 | 1.22 | 1.22 | -8.27% | 574,964 |
| Aug 12, 2025 | 1.36 | 1.42 | 1.32 | 1.33 | 1.33 | -2.21% | 345,444 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.35 | 1.36 | 1.36 | -4.90% | 229,255 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.36 | 1.43 | 1.43 | 5.93% | 231,359 |
| Aug 7, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | - | 94,178 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -1.46% | 153,797 |
| Aug 5, 2025 | 1.36 | 1.45 | 1.36 | 1.37 | 1.37 | 1.48% | 174,524 |
| Aug 4, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 111,048 |
| Aug 1, 2025 | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | -2.21% | 221,692 |
| Jul 31, 2025 | 1.43 | 1.47 | 1.34 | 1.36 | 1.36 | -4.90% | 237,013 |
| Jul 30, 2025 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -4.03% | 89,564 |
| Jul 29, 2025 | 1.52 | 1.55 | 1.48 | 1.49 | 1.49 | -2.61% | 112,293 |
| Jul 28, 2025 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -0.65% | 106,580 |
| Jul 25, 2025 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -1.28% | 81,888 |
| Jul 24, 2025 | 1.59 | 1.62 | 1.54 | 1.56 | 1.56 | -1.89% | 132,905 |
| Jul 23, 2025 | 1.59 | 1.63 | 1.55 | 1.59 | 1.59 | - | 195,121 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | - | 175,754 |
| Jul 21, 2025 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -1.24% | 241,578 |
| Jul 18, 2025 | 1.61 | 1.65 | 1.55 | 1.61 | 1.61 | 1.26% | 194,536 |
| Jul 17, 2025 | 1.54 | 1.69 | 1.53 | 1.59 | 1.59 | 3.25% | 390,573 |
| Jul 16, 2025 | 1.39 | 1.55 | 1.39 | 1.54 | 1.54 | 11.59% | 331,996 |
| Jul 15, 2025 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | - | 206,090 |
| Jul 14, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 137,799 |
| Jul 11, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 405,508 |
| Jul 10, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 166,144 |
| Jul 9, 2025 | 1.37 | 1.41 | 1.34 | 1.38 | 1.38 | 1.47% | 268,611 |
| Jul 8, 2025 | 1.35 | 1.37 | 1.29 | 1.36 | 1.36 | 3.03% | 315,675 |
| Jul 7, 2025 | 1.46 | 1.49 | 1.26 | 1.32 | 1.32 | -6.38% | 652,735 |
| Jul 3, 2025 | 1.46 | 1.49 | 1.40 | 1.41 | 1.41 | -2.08% | 411,135 |
| Jul 2, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 372,071 |
| Jul 1, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -4.03% | 290,838 |
| Jun 30, 2025 | 1.46 | 1.53 | 1.43 | 1.49 | 1.49 | 4.93% | 626,601 |
| Jun 27, 2025 | 1.49 | 1.52 | 1.41 | 1.42 | 1.42 | -4.05% | 1,224,078 |
| Jun 26, 2025 | 1.48 | 1.53 | 1.44 | 1.48 | 1.48 | 4.23% | 426,502 |
| Jun 25, 2025 | 1.65 | 1.73 | 1.41 | 1.42 | 1.42 | -7.79% | 838,227 |
| Jun 24, 2025 | 1.46 | 1.57 | 1.46 | 1.54 | 1.54 | 9.22% | 787,160 |
| Jun 23, 2025 | 1.49 | 1.49 | 1.35 | 1.41 | 1.41 | -3.42% | 483,187 |
| Jun 20, 2025 | 1.44 | 1.53 | 1.43 | 1.46 | 1.46 | 4.29% | 699,419 |
| Jun 18, 2025 | 1.45 | 1.49 | 1.36 | 1.40 | 1.40 | 3.70% | 986,424 |
| Jun 17, 2025 | 1.47 | 1.51 | 1.35 | 1.35 | 1.35 | -8.16% | 991,479 |
| Jun 16, 2025 | 1.41 | 1.51 | 1.38 | 1.47 | 1.47 | 7.30% | 748,924 |
| Jun 13, 2025 | 1.33 | 1.53 | 1.27 | 1.37 | 1.37 | 6.20% | 1,825,704 |
| Jun 12, 2025 | 1.34 | 1.38 | 1.19 | 1.29 | 1.29 | 4.88% | 2,054,893 |
| Jun 11, 2025 | 1.17 | 1.28 | 1.17 | 1.23 | 1.23 | 6.96% | 1,207,865 |
| Jun 10, 2025 | 1.23 | 1.24 | 1.09 | 1.15 | 1.15 | -6.50% | 1,498,556 |
| Jun 9, 2025 | 1.05 | 1.27 | 1.04 | 1.23 | 1.23 | 19.42% | 3,567,155 |
| Jun 6, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 513,234 |
| Jun 5, 2025 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 443,170 |
| Jun 4, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | - | 562,006 |
| Jun 3, 2025 | 1.02 | 1.10 | 0.90 | 1.02 | 1.02 | -1.92% | 2,132,094 |