GCT Semiconductor Holding, Inc. Common Stock (NY: GCTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	2.250	2.260	2.110	2.150	91,908	-0.06(-2.71%)
Feb 13, 2025	2.010	2.360	2.010	2.210	225,452	+0.22(+11.06%)
Feb 12, 2025	2.010	2.069	1.965	1.990	121,058	-0.05(-2.45%)
Feb 11, 2025	2.110	2.158	2.020	2.040	81,123	-0.08(-3.77%)
Feb 10, 2025	2.060	2.120	2.060	2.120	91,834	+0.10(+4.95%)
Feb 07, 2025	2.230	2.230	2.005	2.020	159,261	-0.21(-9.42%)
Feb 06, 2025	2.160	2.270	2.160	2.230	130,124	+0.08(+3.72%)
Feb 05, 2025	2.140	2.160	2.080	2.150	83,634	+0.04(+1.90%)
Feb 04, 2025	2.100	2.120	2.030	2.110	106,784	+0.09(+4.46%)
Feb 03, 2025	2.160	2.160	1.980	2.020	181,828	-0.14(-6.48%)
Jan 31, 2025	2.330	2.350	2.150	2.160	194,399	-0.12(-5.26%)
Jan 30, 2025	2.350	2.355	2.220	2.280	111,064	-0.05(-2.15%)
Jan 29, 2025	2.420	2.450	2.290	2.330	71,761	-0.05(-2.10%)
Jan 28, 2025	2.320	2.465	2.290	2.380	103,864	+0.07(+3.03%)
Jan 27, 2025	2.310	2.400	2.230	2.310	161,234	-0.09(-3.75%)
Jan 24, 2025	2.510	2.519	2.400	2.400	112,386	-0.07(-2.83%)
Jan 23, 2025	2.450	2.500	2.430	2.470	41,185	-0.02(-0.80%)
Jan 22, 2025	2.500	2.547	2.460	2.490	71,319	+0.00(+0.00%)
Jan 21, 2025	2.550	2.570	2.470	2.490	64,551	-0.03(-1.19%)
Jan 17, 2025	2.520	2.550	2.480	2.520	61,955	+0.06(+2.44%)
Jan 16, 2025	2.450	2.520	2.370	2.460	84,101	+0.05(+2.07%)
Jan 15, 2025	2.410	2.460	2.370	2.410	37,596	+0.04(+1.69%)
Jan 14, 2025	2.490	2.513	2.330	2.370	101,257	-0.09(-3.66%)
Jan 13, 2025	2.490	2.490	2.405	2.460	96,832	-0.04(-1.60%)
Jan 10, 2025	2.560	2.560	2.465	2.500	66,848	-0.08(-3.10%)
Jan 08, 2025	2.650	2.650	2.520	2.580	109,685	-0.09(-3.37%)
Jan 07, 2025	2.730	2.730	2.570	2.670	137,682	-0.05(-1.84%)
Jan 06, 2025	2.530	2.760	2.530	2.720	296,217	+0.23(+9.24%)
Jan 03, 2025	2.330	2.530	2.260	2.490	183,450	+0.23(+10.18%)
Jan 02, 2025	2.320	2.355	2.210	2.260	215,855	-0.07(-3.00%)
Dec 31, 2024				2.330	0	-0.04(-1.69%)
Dec 30, 2024	2.310	2.380	2.250	2.370	157,541	+0.02(+0.85%)
Dec 27, 2024	2.390	2.390	2.300	2.350	142,211	-0.03(-1.26%)
Dec 26, 2024	2.380	2.450	2.320	2.380	160,881	-0.05(-2.06%)
Dec 24, 2024	2.250	2.470	2.250	2.430	151,421	+0.16(+7.05%)
Dec 23, 2024	2.250	2.320	2.140	2.270	213,876	-0.02(-0.87%)
Dec 20, 2024	2.260	2.360	2.200	2.290	295,185	-0.03(-1.27%)
Dec 19, 2024	2.500	2.535	2.260	2.320	219,779	-0.17(-6.85%)
Dec 18, 2024	2.550	2.699	2.490	2.490	184,552	-0.07(-2.73%)
Dec 17, 2024	2.500	2.595	2.450	2.560	125,532	+0.06(+2.40%)
Dec 16, 2024	2.650	2.670	2.470	2.500	312,464	-0.14(-5.30%)
Dec 13, 2024	2.500	2.700	2.450	2.640	147,127	+0.14(+5.60%)
Dec 12, 2024	2.440	2.538	2.420	2.500	114,072	-0.01(-0.40%)
Dec 11, 2024	2.680	2.695	2.450	2.510	159,045	-0.15(-5.64%)
Dec 10, 2024	2.760	2.811	2.640	2.660	148,347	-0.08(-2.92%)
Dec 09, 2024	2.540	2.750	2.460	2.740	200,122	+0.23(+9.16%)
Dec 06, 2024	2.480	2.520	2.430	2.510	96,289	+0.02(+0.80%)
Dec 05, 2024	2.470	2.550	2.340	2.490	170,094	-0.04(-1.58%)
Dec 04, 2024	2.610	2.650	2.490	2.530	90,496	-0.04(-1.56%)
Dec 03, 2024	2.600	2.620	2.180	2.570	283,203	-0.05(-1.91%)