Graphjet Technology (GTI) NASDAQ
2.29
+0.08(+3.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.29
+0.08(+3.62%)
Currency In USD
If you invested $1000 in Graphjet Technology (GTI) since IPO date, it would be worth $3.86 as of April 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3.62, while $1000 invested 1 year ago would be worth $333.82. This corresponds to total returns of -99.61%, -99.64%, -66.62%, respectively, with annualized returns of -72.97%, -84.62%, -66.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 05, 2026 | 0.71 | 0.85 | 0.85 | 0.85 | 0.71 | 1,070 |
| January 02, 2026 | 0.8 | 0.71 | 0.71 | 0.9 | 0.71 | 3,930 |
| December 31, 2025 | 0.8 | 0.8 | 0.8 | 0.92 | 0.8 | 7,400 |
| December 30, 2025 | 0.8 | 0.92 | 0.92 | 0.99 | 0.8 | 3,986 |
| December 29, 2025 | 0.8 | 0.9 | 0.9 | 0.92 | 0.8 | 6,298 |
| December 26, 2025 | 0.81 | 0.89 | 0.89 | 0.89 | 0.8 | 3,581 |
| December 24, 2025 | 0.82 | 0.81 | 0.81 | 0.9 | 0.81 | 4,234 |
| December 23, 2025 | 0.82 | 0.9 | 0.9 | 0.99 | 0.82 | 4,135 |
| December 22, 2025 | 0.83 | 0.82 | 0.82 | 0.98 | 0.82 | 2,607 |
| December 19, 2025 | 0.9 | 0.83 | 0.83 | 0.9 | 0.8 | 4,299 |
| December 18, 2025 | 0.98 | 0.8 | 0.8 | 0.98 | 0.8 | 11,746 |
| December 17, 2025 | 0.9 | 0.98 | 0.98 | 0.99 | 0.9 | 5,166 |
| December 16, 2025 | 1.15 | 1 | 1 | 1.15 | 0.85 | 6,903 |
| December 15, 2025 | 1.5 | 1.15 | 1.15 | 1.55 | 1.01 | 3,649 |
| December 12, 2025 | 1.67 | 1.52 | 1.52 | 1.67 | 1.52 | 6,867 |
| December 11, 2025 | 1.85 | 1.67 | 1.67 | 1.85 | 1.67 | 7,395 |
| December 10, 2025 | 1.86 | 1.87 | 1.87 | 2.1 | 1.85 | 3,387 |
| December 09, 2025 | 2.15 | 2.1 | 2.1 | 2.29 | 1.85 | 9,910 |
| December 08, 2025 | 2.23 | 2.29 | 2.29 | 2.29 | 2.23 | 1,732 |
| December 05, 2025 | 2.2 | 2.21 | 2.21 | 2.38 | 1.99 | 15,974 |
| December 04, 2025 | 1.58 | 2.12 | 2.12 | 2.48 | 1.58 | 38,298 |
| December 03, 2025 | 1.65 | 1.8 | 1.8 | 1.8 | 1.65 | 6,673 |
| December 02, 2025 | 1.76 | 1.71 | 1.71 | 1.87 | 1.65 | 39,874 |
| December 01, 2025 | 2 | 1.9 | 1.9 | 2.14 | 1.75 | 14,047 |
| November 28, 2025 | 1.9 | 2 | 2 | 2 | 1.8 | 10,187 |
| November 26, 2025 | 1.8 | 1.91 | 1.91 | 2.25 | 1.8 | 18,056 |
| November 25, 2025 | 1.65 | 1.98 | 1.98 | 1.98 | 1.3 | 718,961 |
| November 24, 2025 | 0.8 | 1.66 | 1.66 | 1.67 | 0.8 | 29,494 |
| November 21, 2025 | 1.01 | 1.32 | 1.32 | 1.44 | 0.9 | 7,101 |
| November 20, 2025 | 0.8 | 1.21 | 1.21 | 1.29 | 0.8 | 30,677 |
| November 19, 2025 | 0.76 | 0.91 | 0.91 | 0.91 | 0.65 | 53,393 |
| November 18, 2025 | 0.65 | 0.76 | 0.76 | 0.76 | 0.65 | 25,833 |
| November 17, 2025 | 0.55 | 0.71 | 0.71 | 0.73 | 0.48 | 78,996 |
| November 14, 2025 | 0.96 | 0.64 | 0.64 | 1 | 0.55 | 206,979 |
| November 13, 2025 | 1.61 | 2.31 | 2.31 | 2.31 | 0.55 | 380,854 |
| November 12, 2025 | 3.3 | 2.7 | 2.7 | 3.32 | 2.42 | 990,717 |
| November 11, 2025 | 4.23 | 3.89 | 3.89 | 4.23 | 3.78 | 27,300 |
| November 10, 2025 | 4.09 | 4.22 | 4.22 | 4.23 | 4.02 | 24,669 |
| November 07, 2025 | 4 | 3.99 | 3.99 | 4.15 | 3.81 | 34,148 |
| November 06, 2025 | 4.24 | 4.04 | 4.04 | 4.24 | 3.9 | 32,522 |
| November 05, 2025 | 3.98 | 4.21 | 4.21 | 4.24 | 3.96 | 35,117 |
| November 04, 2025 | 4.01 | 3.96 | 3.96 | 4.09 | 3.85 | 39,252 |
| November 03, 2025 | 4.41 | 4.11 | 4.11 | 4.6 | 4.02 | 25,700 |
| October 31, 2025 | 4.36 | 4.35 | 4.35 | 4.4 | 4.23 | 28,518 |
| October 30, 2025 | 4.52 | 4.45 | 4.45 | 4.62 | 4.41 | 29,757 |
| October 29, 2025 | 4.58 | 4.6 | 4.6 | 4.73 | 4.5 | 34,300 |
| October 28, 2025 | 4.65 | 4.59 | 4.59 | 4.67 | 4.49 | 34,200 |
| October 27, 2025 | 4.96 | 4.65 | 4.65 | 4.96 | 4.61 | 44,300 |
| October 24, 2025 | 4.95 | 4.86 | 4.86 | 4.95 | 4.81 | 23,400 |
| October 23, 2025 | 4.61 | 4.9 | 4.9 | 5.01 | 4.55 | 42,414 |
| October 22, 2025 | 4.81 | 4.55 | 4.55 | 4.85 | 4.43 | 86,041 |
| October 21, 2025 | 5.18 | 4.91 | 4.91 | 5.19 | 4.8 | 79,832 |
| October 20, 2025 | 5.26 | 5.11 | 5.11 | 5.45 | 5 | 89,913 |
| October 17, 2025 | 4.71 | 5.21 | 5.21 | 5.3 | 4.7 | 155,510 |
| October 16, 2025 | 5.23 | 4.67 | 4.67 | 5.23 | 4.5 | 96,300 |
| October 15, 2025 | 5.43 | 5.02 | 5.02 | 5.65 | 4.71 | 173,000 |
| October 14, 2025 | 5.96 | 5.46 | 5.46 | 5.96 | 5 | 430,900 |
| October 13, 2025 | 3.97 | 6.03 | 6.03 | 6.45 | 3.97 | 2.19M |
| October 10, 2025 | 4.05 | 3.87 | 3.87 | 4.1 | 3.75 | 79,700 |
| October 09, 2025 | 4.02 | 4.05 | 4.05 | 4.06 | 3.91 | 59,947 |