CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
1.540
+0.025 (1.65%)
Dec 24, 2025, 1:00 PM EST - Market closed
CytoMed Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | 1.65% | 3,739 |
| Dec 23, 2025 | 1.54 | 1.56 | 1.49 | 1.52 | 1.52 | -0.98% | 31,661 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 8.51% | 4,726 |
| Dec 19, 2025 | 1.56 | 1.63 | 1.38 | 1.41 | 1.41 | -9.62% | 56,870 |
| Dec 18, 2025 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | -1.27% | 15,145 |
| Dec 17, 2025 | 1.66 | 1.66 | 1.53 | 1.58 | 1.58 | -2.47% | 44,119 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 8,162 |
| Dec 15, 2025 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -3.61% | 14,469 |
| Dec 12, 2025 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -0.60% | 10,771 |
| Dec 11, 2025 | 1.63 | 1.67 | 1.58 | 1.67 | 1.67 | 7.26% | 32,503 |
| Dec 10, 2025 | 1.58 | 1.72 | 1.50 | 1.56 | 1.56 | 0.45% | 32,004 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.50 | 1.55 | 1.55 | -16.22% | 96,912 |
| Dec 8, 2025 | 1.80 | 2.12 | 1.80 | 1.85 | 1.85 | 4.52% | 319,252 |
| Dec 5, 2025 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | -4.32% | 11,533 |
| Dec 4, 2025 | 1.75 | 1.88 | 1.75 | 1.85 | 1.85 | 5.71% | 1,165 |
| Dec 3, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 4,400 |
| Dec 2, 2025 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -3.87% | 35,244 |
| Dec 1, 2025 | 1.83 | 1.98 | 1.81 | 1.81 | 1.81 | -1.63% | 14,284 |
| Nov 28, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -3.21% | 4,250 |
| Nov 26, 2025 | 1.86 | 1.94 | 1.86 | 1.90 | 1.90 | 0.05% | 15,452 |
| Nov 25, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | -0.52% | 10,430 |
| Nov 24, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.60% | 8,941 |
| Nov 21, 2025 | 1.84 | 1.88 | 1.80 | 1.88 | 1.88 | 4.44% | 22,894 |
| Nov 20, 2025 | 1.85 | 1.98 | 1.78 | 1.80 | 1.80 | -0.55% | 30,380 |
| Nov 19, 2025 | 1.80 | 1.99 | 1.78 | 1.81 | 1.81 | -8.12% | 63,454 |
| Nov 18, 2025 | 1.99 | 2.29 | 1.88 | 1.97 | 1.97 | -0.51% | 837,966 |
| Nov 17, 2025 | 1.98 | 1.99 | 1.93 | 1.98 | 1.98 | 1.02% | 21,030 |
| Nov 14, 2025 | 1.93 | 2.00 | 1.92 | 1.96 | 1.96 | 2.08% | 8,595 |
| Nov 13, 2025 | 1.84 | 1.96 | 1.84 | 1.92 | 1.92 | -0.52% | 27,706 |
| Nov 12, 2025 | 1.97 | 1.97 | 1.87 | 1.93 | 1.93 | -1.03% | 11,567 |
| Nov 11, 2025 | 1.92 | 1.99 | 1.82 | 1.95 | 1.95 | -1.02% | 39,994 |
| Nov 10, 2025 | 1.85 | 2.02 | 1.85 | 1.97 | 1.97 | 4.79% | 27,698 |
| Nov 7, 2025 | 1.91 | 1.99 | 1.83 | 1.88 | 1.88 | -7.84% | 61,820 |
| Nov 6, 2025 | 2.53 | 3.10 | 1.68 | 2.04 | 2.04 | -3.32% | 1,468,923 |
| Nov 5, 2025 | 2.05 | 2.12 | 2.03 | 2.11 | 2.11 | 6.03% | 6,538 |
| Nov 4, 2025 | 2.06 | 2.09 | 1.92 | 1.99 | 1.99 | -5.91% | 23,317 |
| Nov 3, 2025 | 2.16 | 2.17 | 2.09 | 2.12 | 2.12 | -3.86% | 14,340 |
| Oct 31, 2025 | 2.13 | 2.29 | 2.10 | 2.20 | 2.20 | 2.33% | 10,320 |
| Oct 30, 2025 | 2.14 | 2.33 | 2.13 | 2.15 | 2.15 | -1.38% | 21,430 |
| Oct 29, 2025 | 2.35 | 2.35 | 2.18 | 2.18 | 2.18 | -8.79% | 50,328 |
| Oct 28, 2025 | 2.42 | 2.45 | 2.35 | 2.39 | 2.39 | -1.24% | 36,003 |
| Oct 27, 2025 | 2.39 | 2.50 | 2.39 | 2.42 | 2.42 | 1.26% | 34,950 |
| Oct 24, 2025 | 2.33 | 2.49 | 2.32 | 2.39 | 2.39 | -1.65% | 34,284 |
| Oct 23, 2025 | 2.50 | 2.65 | 2.32 | 2.43 | 2.43 | -9.33% | 75,747 |
| Oct 22, 2025 | 2.87 | 3.68 | 2.18 | 2.68 | 2.68 | 4.28% | 1,684,648 |
| Oct 21, 2025 | 2.63 | 2.75 | 2.49 | 2.57 | 2.57 | -4.46% | 50,623 |
| Oct 20, 2025 | 2.34 | 2.75 | 2.34 | 2.69 | 2.69 | 17.47% | 118,709 |
| Oct 17, 2025 | 2.27 | 2.35 | 2.21 | 2.29 | 2.29 | 1.78% | 34,965 |
| Oct 16, 2025 | 2.17 | 2.34 | 2.15 | 2.25 | 2.25 | - | 31,875 |
| Oct 15, 2025 | 1.99 | 2.43 | 1.95 | 2.25 | 2.25 | - | 138,509 |