CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
2.010
+0.020 (1.01%)
At close: Oct 1, 2025, 4:00 PM EDT
2.040
+0.030 (1.49%)
After-hours: Oct 1, 2025, 4:17 PM EDT
CytoMed Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.02 | 2.05 | 1.96 | 2.04 | - | 2.51% | 2,690 |
| Sep 30, 2025 | 1.98 | 1.99 | 1.93 | 1.99 | 1.99 | 0.51% | 24,602 |
| Sep 29, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 1,905 |
| Sep 26, 2025 | 1.90 | 2.06 | 1.90 | 1.99 | 1.99 | 1.02% | 25,045 |
| Sep 25, 2025 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -2.96% | 2,431 |
| Sep 24, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.98% | 5,109 |
| Sep 23, 2025 | 1.97 | 2.20 | 1.97 | 2.05 | 2.05 | 6.22% | 19,018 |
| Sep 22, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 3.49% | 1,896 |
| Sep 19, 2025 | 1.91 | 1.94 | 1.87 | 1.87 | 1.87 | -0.80% | 4,966 |
| Sep 18, 2025 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | - | 8,186 |
| Sep 17, 2025 | 1.96 | 2.04 | 1.88 | 1.88 | 1.88 | -2.59% | 25,686 |
| Sep 16, 2025 | 2.14 | 2.14 | 1.92 | 1.93 | 1.93 | -9.39% | 37,373 |
| Sep 15, 2025 | 2.28 | 2.28 | 2.13 | 2.13 | 2.13 | -6.17% | 10,432 |
| Sep 12, 2025 | 2.00 | 2.27 | 2.00 | 2.27 | 2.27 | 12.94% | 64,599 |
| Sep 11, 2025 | 1.98 | 2.06 | 1.98 | 2.01 | 2.01 | 1.31% | 11,204 |
| Sep 10, 2025 | 1.93 | 2.00 | 1.92 | 1.98 | 1.98 | 1.74% | 16,813 |
| Sep 9, 2025 | 1.84 | 1.96 | 1.82 | 1.95 | 1.95 | 6.56% | 10,647 |
| Sep 8, 2025 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -5.18% | 9,168 |
| Sep 5, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 1.58% | 2,902 |
| Sep 4, 2025 | 1.98 | 1.99 | 1.89 | 1.90 | 1.90 | -2.56% | 1,739 |
| Sep 3, 2025 | 1.99 | 2.03 | 1.85 | 1.95 | 1.95 | -2.74% | 7,302 |
| Sep 2, 2025 | 2.01 | 2.07 | 2.00 | 2.01 | 2.01 | 0.15% | 6,834 |
| Aug 29, 2025 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | 0.10% | 2,726 |
| Aug 28, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -0.50% | 9,835 |
| Aug 27, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.03% | 642 |
| Aug 26, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | -0.10% | 3,048 |
| Aug 25, 2025 | 1.87 | 2.14 | 1.87 | 1.97 | 1.97 | 6.65% | 53,314 |
| Aug 22, 2025 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 3.88% | 9,980 |
| Aug 21, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.89% | 4,592 |
| Aug 20, 2025 | 1.68 | 1.77 | 1.65 | 1.73 | 1.73 | -1.14% | 6,593 |
| Aug 19, 2025 | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 13,266 |
| Aug 18, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 21,161 |
| Aug 15, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 0.90% | 6,384 |
| Aug 14, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.94% | 1,305 |
| Aug 13, 2025 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | -1.13% | 18,910 |
| Aug 12, 2025 | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -1.67% | 18,987 |
| Aug 11, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -3.74% | 8,510 |
| Aug 8, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 3,266 |
| Aug 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | 326 |
| Aug 6, 2025 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | 2.22% | 2,962 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -3.23% | 12,681 |
| Aug 4, 2025 | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | 1.64% | 6,126 |
| Aug 1, 2025 | 1.90 | 1.92 | 1.83 | 1.83 | 1.83 | -2.66% | 4,061 |
| 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 |