MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GCTS — GCT Semiconductor Holding, Inc.
NYSEGCT Semiconductor Holding, Inc.
$2.25
+0.11(+5.14%)
- O
- 2.22
- H
- 2.27
- L
- 2.20
- V
- 1.51M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.25
Period Return+58.45%
Period High$3.93
Period Low$0.90
Avg Daily Volume2.30M
Total Trading Days365
GCTS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.22 | $2.27 | $2.20 | $2.25 | +$0.11 | +5.14% | 1,506,999 | $2.23 | $2.20 $2.27 |
| Oct 1, 2026 | $2.13 | $2.14 | $2.02 | $2.14 | +$0.02 | +0.94% | 1,299,333 | $2.10 | $2.02 $2.14 |
| Sep 30, 2026 | $2.09 | $2.16 | $2.07 | $2.12 | +$0.01 | +0.47% | 1,543,747 | $2.11 | $2.07 $2.16 |
| Sep 29, 2026 | $2.21 | $2.22 | $2.09 | $2.11 | $-0.07 | -3.21% | 1,336,804 | $2.15 | $2.09 $2.22 |
| Sep 28, 2026 | $2.18 | $2.25 | $2.17 | $2.18 | $-0.05 | -2.24% | 1,436,262 | $2.21 | $2.17 $2.25 |
| Sep 25, 2026 | $2.25 | $2.27 | $2.17 | $2.23 | $-0.01 | -0.45% | 940,293 | $2.22 | $2.17 $2.27 |
| Sep 24, 2026 | $2.11 | $2.24 | $2.10 | $2.24 | +$0.08 | +3.70% | 1,190,901 | $2.19 | $2.10 $2.24 |
| Sep 23, 2026 | $2.20 | $2.24 | $2.14 | $2.16 | $-0.04 | -1.82% | 1,235,852 | $2.17 | $2.14 $2.24 |
| Sep 22, 2026 | $2.16 | $2.26 | $2.14 | $2.20 | +$0.01 | +0.46% | 1,816,959 | $2.21 | $2.14 $2.26 |
| Sep 21, 2026 | $2.11 | $2.24 | $2.08 | $2.19 | +$0.12 | +5.80% | 2,314,097 | $2.17 | $2.08 $2.24 |
| Sep 18, 2026 | $2.10 | $2.10 | $2.02 | $2.07 | +$0.01 | +0.49% | 1,978,366 | $2.06 | $2.02 $2.10 |
| Sep 17, 2026 | $2.02 | $2.12 | $1.95 | $2.06 | +$0.15 | +7.85% | 2,178,391 | $2.05 | $1.95 $2.12 |
| Sep 16, 2026 | $1.94 | $2.05 | $1.90 | $1.91 | $-0.01 | -0.52% | 1,705,639 | $1.97 | $1.90 $2.05 |
| Sep 15, 2026 | $1.89 | $1.93 | $1.86 | $1.92 | +$0.05 | +2.67% | 937,635 | $1.88 | $1.86 $1.93 |
| Sep 14, 2026 | $1.86 | $1.91 | $1.80 | $1.87 | $-0.04 | -2.09% | 1,299,966 | $1.87 | $1.80 $1.91 |
| Sep 11, 2026 | $1.93 | $2.05 | $1.88 | $1.91 | +$0.05 | +2.69% | 2,257,190 | $1.97 | $1.88 $2.05 |
| Sep 10, 2026 | $1.78 | $1.89 | $1.78 | $1.86 | +$0.04 | +2.20% | 1,034,388 | $1.85 | $1.78 $1.89 |
| Sep 9, 2026 | $1.81 | $1.88 | $1.81 | $1.82 | +$0.01 | +0.55% | 673,204 | $1.84 | $1.81 $1.88 |
| Sep 8, 2026 | $1.83 | $1.90 | $1.81 | $1.81 | +$0.04 | +2.26% | 1,693,292 | $1.84 | $1.81 $1.90 |
| Sep 4, 2026 | $1.77 | $1.82 | $1.72 | $1.77 | +$0.02 | +1.14% | 1,301,729 | $1.77 | $1.72 $1.82 |
| Sep 3, 2026 | $1.74 | $1.75 | $1.68 | $1.75 | +$0.02 | +1.16% | 1,448,873 | $1.72 | $1.68 $1.75 |
| Sep 2, 2026 | $1.71 | $1.76 | $1.67 | $1.73 | $-0.01 | -0.57% | 1,634,834 | $1.71 | $1.67 $1.76 |
| Sep 1, 2026 | $1.77 | $1.77 | $1.72 | $1.74 | $-0.06 | -3.33% | 1,344,700 | $1.75 | $1.72 $1.77 |
| Aug 31, 2026 | $1.86 | $1.89 | $1.79 | $1.80 | $-0.06 | -3.23% | 1,851,324 | $1.82 | $1.79 $1.89 |
| Aug 28, 2026 | $1.90 | $1.92 | $1.85 | $1.86 | $-0.05 | -2.62% | 1,419,185 | $1.87 | $1.85 $1.92 |
| Aug 27, 2026 | $1.94 | $1.98 | $1.90 | $1.91 | +$0.03 | +1.60% | 1,440,172 | $1.93 | $1.90 $1.98 |
| Aug 26, 2026 | $1.87 | $2.00 | $1.83 | $1.88 | +$0.04 | +2.17% | 3,490,394 | $1.91 | $1.83 $2.00 |
| Aug 25, 2026 | $1.89 | $1.89 | $1.83 | $1.84 | $-0.02 | -1.08% | 1,250,819 | $1.86 | $1.83 $1.89 |
| Aug 24, 2026 | $1.99 | $1.99 | $1.84 | $1.86 | $-0.18 | -8.82% | 2,213,642 | $1.89 | $1.84 $1.99 |
| Aug 21, 2026 | $2.01 | $2.06 | $1.91 | $2.04 | +$0.05 | +2.51% | 2,191,620 | $2.00 | $1.91 $2.06 |