CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
2.390
-0.009 (-0.38%)
Apr 24, 2025, 11:12 AM EDT - Market open
CytoMed Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 2.31 | 2.39 | 2.31 | 2.35 | 2.35 | -2.04% | 651 |
Apr 23, 2025 | 2.50 | 2.50 | 2.37 | 2.40 | 2.40 | 2.83% | 7,742 |
Apr 22, 2025 | 2.28 | 2.37 | 2.20 | 2.33 | 2.33 | 2.32% | 8,215 |
Apr 21, 2025 | 2.30 | 2.42 | 2.27 | 2.28 | 2.28 | -7.32% | 11,778 |
Apr 17, 2025 | 2.36 | 2.46 | 2.35 | 2.46 | 2.46 | 5.58% | 1,162 |
Apr 16, 2025 | 2.42 | 2.42 | 2.33 | 2.33 | 2.33 | -0.43% | 6,570 |
Apr 15, 2025 | 2.26 | 2.53 | 2.26 | 2.34 | 2.34 | -3.70% | 43,119 |
Apr 14, 2025 | 2.51 | 2.51 | 2.43 | 2.43 | 2.43 | -2.02% | 4,285 |
Apr 11, 2025 | 2.44 | 2.56 | 2.39 | 2.48 | 2.48 | -0.80% | 2,980 |
Apr 10, 2025 | 2.84 | 2.85 | 2.40 | 2.50 | 2.50 | -8.76% | 101,784 |
Apr 9, 2025 | 2.26 | 2.80 | 2.18 | 2.74 | 2.74 | 20.70% | 279,703 |
Apr 8, 2025 | 2.36 | 2.36 | 2.16 | 2.27 | 2.27 | -4.62% | 15,742 |
Apr 7, 2025 | 2.31 | 2.38 | 2.24 | 2.38 | 2.38 | - | 5,947 |
Apr 4, 2025 | 2.42 | 2.47 | 2.26 | 2.38 | 2.38 | -0.63% | 8,281 |
Apr 3, 2025 | 2.25 | 2.40 | 2.25 | 2.40 | 2.40 | 7.25% | 8,798 |
Apr 2, 2025 | 2.35 | 2.40 | 2.20 | 2.23 | 2.23 | 1.50% | 1,564 |
Apr 1, 2025 | 2.27 | 2.35 | 2.16 | 2.20 | 2.20 | 0.92% | 26,617 |
Mar 31, 2025 | 2.24 | 2.56 | 1.98 | 2.18 | 2.18 | -3.11% | 108,059 |
Mar 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 905 |
Mar 27, 2025 | 2.32 | 2.32 | 2.17 | 2.25 | 2.25 | -4.66% | 5,220 |
Mar 26, 2025 | 2.52 | 2.54 | 2.36 | 2.36 | 2.36 | -8.88% | 7,565 |
Mar 25, 2025 | 2.63 | 2.63 | 2.57 | 2.59 | 2.59 | -2.63% | 794 |
Mar 24, 2025 | 2.61 | 2.70 | 2.53 | 2.66 | 2.66 | 1.92% | 9,242 |
Mar 21, 2025 | 2.58 | 2.73 | 2.49 | 2.61 | 2.61 | -1.88% | 18,258 |
Mar 20, 2025 | 2.56 | 2.76 | 2.56 | 2.66 | 2.66 | 1.06% | 14,589 |
Mar 19, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.08% | 878 |
Mar 18, 2025 | 2.65 | 2.71 | 2.63 | 2.63 | 2.63 | -0.75% | 3,421 |
Mar 17, 2025 | 2.50 | 2.80 | 2.48 | 2.65 | 2.65 | 6.85% | 25,927 |
Mar 14, 2025 | 2.55 | 2.58 | 2.46 | 2.48 | 2.48 | -7.12% | 4,624 |
Mar 13, 2025 | 2.49 | 2.80 | 2.49 | 2.67 | 2.67 | 2.69% | 17,553 |
Mar 12, 2025 | 2.73 | 2.80 | 2.50 | 2.60 | 2.60 | -0.76% | 21,703 |
Mar 11, 2025 | 2.54 | 2.80 | 2.42 | 2.62 | 2.62 | 4.80% | 23,611 |
Mar 10, 2025 | 2.69 | 2.69 | 2.43 | 2.50 | 2.50 | -7.75% | 11,787 |
Mar 7, 2025 | 2.78 | 2.80 | 2.70 | 2.71 | 2.71 | -2.52% | 6,616 |
Mar 6, 2025 | 2.71 | 2.79 | 2.61 | 2.78 | 2.78 | 0.72% | 8,778 |
Mar 5, 2025 | 2.75 | 2.76 | 2.73 | 2.76 | 2.76 | 0.36% | 11,927 |
Mar 4, 2025 | 2.71 | 2.81 | 2.65 | 2.75 | 2.75 | -2.14% | 4,245 |
Mar 3, 2025 | 2.60 | 2.81 | 2.60 | 2.81 | 2.81 | 0.36% | 3,927 |
Feb 28, 2025 | 2.69 | 2.80 | 2.68 | 2.80 | 2.80 | - | 3,150 |
Feb 27, 2025 | 2.71 | 2.81 | 2.70 | 2.80 | 2.80 | 0.36% | 7,472 |
Feb 26, 2025 | 2.77 | 2.79 | 2.60 | 2.79 | 2.79 | 3.33% | 20,206 |
Feb 25, 2025 | 2.68 | 2.79 | 2.60 | 2.70 | 2.70 | - | 11,468 |
Feb 24, 2025 | 2.61 | 2.79 | 2.61 | 2.70 | 2.70 | -3.57% | 16,423 |
Feb 21, 2025 | 2.77 | 2.80 | 2.55 | 2.80 | 2.80 | 1.82% | 9,601 |
Feb 20, 2025 | 2.75 | 2.75 | 2.56 | 2.75 | 2.75 | - | 23,495 |
Feb 19, 2025 | 2.60 | 2.75 | 2.51 | 2.75 | 2.75 | 4.96% | 15,486 |
Feb 18, 2025 | 2.50 | 2.77 | 2.50 | 2.62 | 2.62 | 2.34% | 8,038 |
Feb 14, 2025 | 2.68 | 2.70 | 2.56 | 2.56 | 2.56 | 2.40% | 6,876 |
Feb 13, 2025 | 2.50 | 2.70 | 2.46 | 2.50 | 2.50 | -5.66% | 21,609 |
Feb 12, 2025 | 2.61 | 2.71 | 2.60 | 2.65 | 2.65 | -3.28% | 7,133 |