CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
1.900
-0.050 (-2.56%)
Sep 4, 2025, 4:00 PM - Market closed
CytoMed Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 2.03 | 2.09 | 2.00 | 2.02 | 2.02 | 1.00% | 7,424 |
| Jul 21, 2025 | 2.10 | 2.26 | 2.00 | 2.00 | 2.00 | -1.14% | 64,864 |
| Jul 18, 2025 | 2.01 | 2.02 | 1.96 | 2.02 | 2.02 | -0.34% | 9,492 |
| Jul 17, 2025 | 2.03 | 2.05 | 2.00 | 2.03 | 2.03 | 0.50% | 16,531 |
| Jul 16, 2025 | 2.07 | 2.11 | 2.02 | 2.02 | 2.02 | -0.98% | 9,115 |
| Jul 15, 2025 | 2.15 | 2.15 | 2.01 | 2.04 | 2.04 | -7.69% | 25,607 |
| Jul 14, 2025 | 2.12 | 2.22 | 2.12 | 2.21 | 2.21 | - | 7,573 |
| Jul 11, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.45% | 1,505 |
| Jul 10, 2025 | 2.16 | 2.35 | 2.16 | 2.20 | 2.20 | -2.22% | 13,140 |
| Jul 9, 2025 | 2.27 | 2.27 | 2.09 | 2.25 | 2.25 | -2.60% | 7,280 |
| Jul 8, 2025 | 2.19 | 2.31 | 2.18 | 2.31 | 2.31 | 6.60% | 5,076 |
| Jul 7, 2025 | 2.20 | 2.21 | 2.08 | 2.17 | 2.17 | -1.41% | 9,249 |
| Jul 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.58% | 862 |
| Jul 2, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | -2.21% | 2,720 |
| Jul 1, 2025 | 2.10 | 2.25 | 2.07 | 2.17 | 2.17 | -3.56% | 15,693 |
| Jun 30, 2025 | 2.32 | 2.32 | 2.19 | 2.25 | 2.25 | -3.43% | 3,560 |
| Jun 27, 2025 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | 1.30% | 272 |
| Jun 26, 2025 | 2.26 | 2.32 | 2.25 | 2.30 | 2.30 | -1.71% | 7,557 |
| Jun 25, 2025 | 2.25 | 2.35 | 2.25 | 2.34 | 2.34 | 0.04% | 3,176 |