Skip to main content
CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
2.800
+0.120 (4.48%)
Feb 21, 2025, 4:00 PM EST - Market closed

CytoMed Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.752.752.562.752.75-23,495
Feb 19, 20252.602.752.512.752.754.96%15,486
Feb 18, 20252.502.772.502.622.622.34%8,038
Feb 14, 20252.682.702.562.562.562.40%6,876
Feb 13, 20252.502.702.462.502.50-5.66%21,609
Feb 12, 20252.612.712.602.652.65-3.28%7,133
Feb 11, 20252.612.752.562.742.741.86%3,367
Feb 10, 20252.742.832.552.692.69-4.27%17,866
Feb 7, 20252.832.832.612.812.81-0.35%14,179
Feb 6, 20252.772.872.752.822.82-2.42%20,283
Feb 5, 20252.852.922.742.892.890.35%27,246
Feb 4, 20252.682.942.682.882.883.23%41,599
Feb 3, 20252.412.832.352.792.795.68%39,939
Jan 31, 20252.582.642.522.642.641.93%10,138
Jan 30, 20252.472.592.442.592.591.17%23,255
Jan 29, 20252.562.572.402.562.562.81%7,844
Jan 28, 20252.372.602.322.492.490.40%15,192
Jan 27, 20252.612.612.402.482.48-3.13%8,455
Jan 24, 20252.472.702.452.562.563.64%28,589
Jan 23, 20252.402.692.392.472.47-3.14%11,849
Jan 22, 20252.322.852.322.552.553.24%67,923
Jan 21, 20252.352.492.232.472.473.78%14,646
Jan 17, 20252.402.522.302.382.38-0.42%17,375
Jan 16, 20252.352.642.212.392.399.13%54,343
Jan 15, 20252.212.272.122.192.19-2.67%34,475
Jan 14, 20252.212.382.152.252.25-0.44%42,188
Jan 13, 20252.842.842.182.262.26-18.12%88,957
Jan 10, 20252.222.992.222.762.7620.52%103,456
Jan 8, 20252.852.852.292.292.29-22.64%205,918
Jan 7, 20253.123.172.772.962.96-13.70%314,012
Jan 6, 20254.014.052.753.433.43-0.58%10,742,778
Jan 3, 20253.503.583.433.453.45-1.43%21,120
Jan 2, 20253.293.513.173.503.502.94%55,267
Dec 31, 20242.963.502.813.403.4011.48%102,737
Dec 30, 20242.883.052.783.053.055.54%20,279
Dec 27, 20242.953.012.442.892.893.32%43,297
Dec 26, 20242.422.802.422.802.808.41%18,754
Dec 24, 20242.462.582.332.582.588.86%4,378
Dec 23, 20242.502.502.372.372.37-7.42%2,893
Dec 20, 20242.542.652.252.562.564.92%30,456
Dec 19, 20242.492.572.262.442.442.95%6,595
Dec 18, 20242.562.682.362.372.37-7.78%30,465
Dec 17, 20242.762.762.452.572.57-3.02%7,103
Dec 16, 20242.852.852.432.652.65-2.43%9,979
Dec 13, 20242.933.002.622.722.720.22%5,014
Dec 12, 20242.762.892.542.712.71-1.63%18,098
Dec 11, 20242.913.312.662.762.760.18%76,224
Dec 10, 20243.003.002.662.752.75-4.84%5,494
Dec 9, 20242.772.902.762.892.89-0.34%2,544
Dec 6, 20242.993.062.692.902.90-0.34%43,736
Dec 5, 20243.353.352.542.912.91-8.49%66,058
Dec 4, 20242.453.182.303.183.1838.32%190,739
Dec 3, 20242.432.432.302.302.30-5.16%3,315
Dec 2, 20242.532.532.392.422.423.15%7,342
Nov 29, 20242.282.562.102.352.351.73%17,220
Nov 27, 20242.252.352.072.312.313.59%3,042
Nov 26, 20242.232.232.232.232.231.36%368
Nov 25, 20242.072.201.952.202.20-2.65%6,481
Nov 22, 20242.052.352.052.262.262.73%2,686
Nov 21, 20242.252.272.192.202.20-0.45%2,959
Nov 20, 20242.152.351.882.212.2110.00%17,744
Nov 19, 20241.952.271.952.012.013.56%10,996
Nov 18, 20242.102.301.851.941.94-10.76%3,791
Nov 15, 20242.202.521.832.172.172.55%10,793
Nov 14, 20242.372.402.122.122.12-4.50%4,634
Nov 13, 20242.402.602.152.222.22-2.07%6,152
Nov 12, 20242.312.312.182.272.27-5.15%1,012
Nov 11, 20242.112.692.112.392.393.46%6,045
Nov 8, 20242.152.552.142.312.31-9.06%6,978
Nov 7, 20242.292.592.242.542.544.10%8,406
Nov 6, 20242.442.492.362.442.44-6.98%6,853
Nov 5, 20242.612.832.412.622.625.64%53,824
Nov 4, 20242.262.582.252.482.487.72%30,854
Nov 1, 20242.452.452.282.312.31-4.36%1,476
Oct 31, 20242.452.452.272.412.418.27%5,716
Oct 30, 20242.212.302.152.232.23-4.87%8,404
Oct 29, 20242.472.502.132.342.34-8.59%13,916
Oct 28, 20242.972.972.102.562.56-8.90%19,093
Oct 25, 20243.023.022.672.812.81-7.26%16,774
Oct 24, 20242.943.092.603.033.035.57%32,240
Oct 23, 20242.503.562.502.872.8712.99%153,821
Oct 22, 20242.212.652.212.542.5414.41%45,964
Oct 21, 20242.122.232.122.222.22-14,446
Oct 18, 20242.112.222.112.222.224.23%3,631
Oct 17, 20242.162.162.102.132.132.40%13,782
Oct 16, 20241.982.081.962.082.08-8,264
Oct 15, 20242.012.152.012.082.08-3.70%1,047
Oct 14, 20242.002.161.952.162.165.88%1,766
Oct 11, 20241.972.051.902.042.041.49%3,371
Oct 10, 20242.082.082.012.012.01-2,396
Oct 9, 20242.042.242.012.012.01-2.43%23,490
Oct 8, 20242.062.062.002.062.06-1.67%3,669
Oct 7, 20242.072.171.902.102.1010.03%71,813
Oct 4, 20241.852.021.801.901.907.94%45,506
Oct 3, 20241.781.891.691.761.76-1.45%8,649
Oct 2, 20241.651.791.641.791.799.15%7,749
Oct 1, 20241.591.761.551.641.644.46%33,918
Sep 30, 20241.581.601.561.571.571.29%3,676
Sep 27, 20241.571.591.551.551.554.73%2,518
Sep 26, 20241.511.551.481.481.480.68%7,877