CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
1.050
-0.010 (-0.94%)
Mar 16, 2026, 4:00 PM EDT - Market closed
CytoMed Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 5,033 |
| Mar 13, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | -0.93% | 4,295 |
| Mar 12, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | 8,596 |
| Mar 11, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | -0.94% | 8,135 |
| Mar 10, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | - | 3,344 |
| Mar 9, 2026 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 0.95% | 6,823 |
| Mar 6, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 2,255 |
| Mar 5, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -1.89% | 4,493 |
| Mar 4, 2026 | 1.04 | 1.06 | 0.97 | 1.06 | 1.06 | 0.95% | 13,654 |
| Mar 3, 2026 | 1.01 | 1.05 | 0.96 | 1.05 | 1.05 | -0.94% | 42,231 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -1.85% | 22,657 |
| Feb 27, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | - | 53,975 |
| Feb 26, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | - | 26,683 |
| Feb 25, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 31,149 |
| Feb 24, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 11,295 |
| Feb 23, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 16,857 |
| Feb 20, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 13,295 |
| Feb 19, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 26,301 |
| Feb 18, 2026 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | -0.97% | 81,062 |
| Feb 17, 2026 | 0.97 | 1.05 | 0.95 | 1.03 | 1.03 | 0.98% | 31,768 |
| Feb 13, 2026 | 0.98 | 1.02 | 0.90 | 1.02 | 1.02 | 7.72% | 84,613 |
| Feb 12, 2026 | 1.00 | 1.02 | 0.87 | 0.95 | 0.95 | -8.95% | 153,612 |
| Feb 11, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 226,439 |
| Feb 10, 2026 | 1.08 | 1.12 | 1.03 | 1.07 | 1.07 | -0.93% | 299,114 |
| Feb 9, 2026 | 1.10 | 1.10 | 0.97 | 1.08 | 1.08 | -7.69% | 324,352 |
| Feb 6, 2026 | 1.17 | 1.19 | 0.97 | 1.17 | 1.17 | 8.33% | 816,896 |
| Feb 5, 2026 | 1.04 | 1.25 | 0.90 | 1.08 | 1.08 | 27.07% | 22,071,778 |
| Feb 4, 2026 | 0.82 | 0.86 | 0.80 | 0.85 | 0.85 | -0.01% | 10,222,325 |
| Feb 3, 2026 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | -1.16% | 3,978 |
| Feb 2, 2026 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | 6.62% | 5,231 |
| Jan 30, 2026 | 0.86 | 0.86 | 0.78 | 0.81 | 0.81 | -4.12% | 8,089 |
| Jan 29, 2026 | 0.82 | 0.84 | 0.78 | 0.84 | 0.84 | 1.99% | 27,648 |
| Jan 28, 2026 | 0.80 | 0.88 | 0.78 | 0.82 | 0.82 | -1.29% | 48,212 |
| Jan 27, 2026 | 0.92 | 0.92 | 0.73 | 0.84 | 0.84 | -6.10% | 56,830 |
| Jan 26, 2026 | 0.97 | 0.98 | 0.87 | 0.89 | 0.89 | -11.00% | 33,556 |
| Jan 23, 2026 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 5.25% | 10,173 |
| Jan 22, 2026 | 1.07 | 1.07 | 0.87 | 0.95 | 0.95 | -10.28% | 26,146 |
| Jan 21, 2026 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | 0.86% | 11,829 |
| Jan 20, 2026 | 0.89 | 1.13 | 0.86 | 1.05 | 1.05 | 10.13% | 12,547 |
| Jan 16, 2026 | 0.90 | 0.98 | 0.90 | 0.95 | 0.95 | 2.52% | 51,523 |
| Jan 15, 2026 | 0.96 | 0.97 | 0.89 | 0.93 | 0.93 | -0.55% | 19,555 |
| Jan 14, 2026 | 1.20 | 1.21 | 0.89 | 0.94 | 0.94 | -23.35% | 147,026 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.20 | 1.22 | 1.22 | -1.61% | 198,781 |
| Jan 12, 2026 | 1.26 | 1.28 | 1.18 | 1.24 | 1.24 | -6.06% | 19,373 |
| Jan 9, 2026 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 0.76% | 3,083 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.26 | 1.31 | 1.31 | -5.76% | 20,466 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 8,404 |
| Jan 6, 2026 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 10,153 |
| Jan 5, 2026 | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -2.16% | 24,143 |
| Jan 2, 2026 | 1.38 | 1.42 | 1.33 | 1.39 | 1.39 | 4.12% | 5,770 |