CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
1.920
+0.040 (2.13%)
Aug 1, 2025, 4:00 PM - Market closed
CytoMed Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.90 | 1.92 | 1.90 | 1.88 | - | - | 240 |
| Jul 31, 2025 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | -0.69% | 5,219 |
| Jul 30, 2025 | 1.87 | 1.92 | 1.77 | 1.89 | 1.89 | -2.42% | 16,700 |
| Jul 29, 2025 | 1.93 | 1.95 | 1.89 | 1.94 | 1.94 | 2.11% | 8,712 |
| Jul 28, 2025 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 1.82% | 5,212 |
| Jul 25, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.79% | 7,328 |
| Jul 24, 2025 | 1.90 | 1.97 | 1.89 | 1.90 | 1.90 | 0.53% | 89,645 |
| Jul 23, 2025 | 2.04 | 2.04 | 1.75 | 1.89 | 1.89 | -6.44% | 55,340 |
| Jul 22, 2025 | 2.03 | 2.09 | 2.00 | 2.02 | 2.02 | 1.00% | 7,424 |
| Jul 21, 2025 | 2.10 | 2.26 | 2.00 | 2.00 | 2.00 | -1.14% | 64,864 |
| Jul 18, 2025 | 2.01 | 2.02 | 1.96 | 2.02 | 2.02 | -0.34% | 9,492 |
| Jul 17, 2025 | 2.03 | 2.05 | 2.00 | 2.03 | 2.03 | 0.50% | 16,531 |
| Jul 16, 2025 | 2.07 | 2.11 | 2.02 | 2.02 | 2.02 | -0.98% | 9,115 |
| Jul 15, 2025 | 2.15 | 2.15 | 2.01 | 2.04 | 2.04 | -7.69% | 25,607 |
| Jul 14, 2025 | 2.12 | 2.22 | 2.12 | 2.21 | 2.21 | - | 7,573 |
| Jul 11, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.45% | 1,505 |
| Jul 10, 2025 | 2.16 | 2.35 | 2.16 | 2.20 | 2.20 | -2.22% | 13,140 |
| Jul 9, 2025 | 2.27 | 2.27 | 2.09 | 2.25 | 2.25 | -2.60% | 7,280 |
| Jul 8, 2025 | 2.19 | 2.31 | 2.18 | 2.31 | 2.31 | 6.60% | 5,076 |
| Jul 7, 2025 | 2.20 | 2.21 | 2.08 | 2.17 | 2.17 | -1.41% | 9,249 |
| Jul 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.58% | 862 |
| Jul 2, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | -2.21% | 2,720 |
| Jul 1, 2025 | 2.10 | 2.25 | 2.07 | 2.17 | 2.17 | -3.56% | 15,693 |
| Jun 30, 2025 | 2.32 | 2.32 | 2.19 | 2.25 | 2.25 | -3.43% | 3,560 |
| Jun 27, 2025 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | 1.30% | 272 |
| Jun 26, 2025 | 2.26 | 2.32 | 2.25 | 2.30 | 2.30 | -1.71% | 7,557 |
| Jun 25, 2025 | 2.25 | 2.35 | 2.25 | 2.34 | 2.34 | 0.04% | 3,176 |
| Jun 24, 2025 | 2.34 | 2.34 | 2.27 | 2.34 | 2.34 | 5.12% | 1,633 |
| Jun 23, 2025 | 2.35 | 2.35 | 2.18 | 2.23 | 2.23 | -2.41% | 2,610 |
| Jun 20, 2025 | 2.31 | 2.31 | 2.15 | 2.28 | 2.28 | -2.15% | 1,420 |
| Jun 18, 2025 | 2.10 | 2.33 | 2.10 | 2.33 | 2.33 | 10.95% | 42,877 |
| Jun 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 1,506 |
| Jun 16, 2025 | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | - | 5,887 |
| Jun 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.58% | 777 |
| Jun 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.69% | 4,372 |
| Jun 11, 2025 | 2.04 | 2.07 | 2.02 | 2.02 | 2.02 | -1.46% | 2,972 |
| Jun 10, 2025 | 2.09 | 2.13 | 2.05 | 2.05 | 2.05 | -1.68% | 3,775 |
| Jun 9, 2025 | 2.05 | 2.09 | 2.01 | 2.09 | 2.09 | 1.71% | 2,670 |
| Jun 6, 2025 | 2.10 | 2.14 | 2.04 | 2.05 | 2.05 | 1.49% | 1,222 |
| Jun 5, 2025 | 2.01 | 2.12 | 2.01 | 2.02 | 2.02 | -1.85% | 8,214 |
| Jun 4, 2025 | 2.15 | 2.16 | 2.00 | 2.06 | 2.06 | -4.72% | 21,517 |
| Jun 3, 2025 | 2.36 | 2.36 | 2.16 | 2.16 | 2.16 | -7.69% | 16,616 |
| Jun 2, 2025 | 2.34 | 2.36 | 2.34 | 2.34 | 2.34 | 0.86% | 1,005 |
| May 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 473 |
| May 29, 2025 | 2.25 | 2.35 | 2.25 | 2.32 | 2.32 | 0.56% | 17,114 |
| May 28, 2025 | 2.33 | 2.37 | 2.21 | 2.31 | 2.31 | -3.07% | 7,564 |
| May 27, 2025 | 2.28 | 2.45 | 2.25 | 2.38 | 2.38 | 8.18% | 55,037 |
| May 23, 2025 | 2.30 | 2.32 | 2.20 | 2.20 | 2.20 | -2.22% | 5,479 |
| May 22, 2025 | 2.19 | 2.33 | 2.19 | 2.25 | 2.25 | 7.14% | 1,859 |
| May 21, 2025 | 2.24 | 2.24 | 2.10 | 2.10 | 2.10 | 4.37% | 3,043 |