CytoMed Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.86	0.88	0.86	0.88	0.88	1.14%	7,258
Oct 15, 2026	0.81	0.88	0.73	0.87	0.87	1.17%	9,482
Oct 14, 2026	0.83	0.87	0.81	0.86	0.86	-1.16%	10,624
Oct 13, 2026	0.87	0.88	0.81	0.87	0.87	7.22%	24,010
Oct 12, 2026	0.84	0.98	0.71	0.81	0.81	-8.83%	54,761
Oct 9, 2026	0.94	0.94	0.85	0.89	0.89	-5.81%	11,819
Oct 8, 2026	0.90	0.95	0.90	0.94	0.94	-3.58%	23,216
Oct 7, 2026	0.90	0.98	0.80	0.98	0.98	5.40%	15,184
Oct 6, 2026	0.95	0.95	0.86	0.93	0.93	-7.94%	18,563
Oct 5, 2026	0.85	1.06	0.85	1.01	1.01	9.78%	68,329
Oct 2, 2026	0.80	0.92	0.77	0.92	0.92	2.23%	33,742
Oct 1, 2026	0.84	0.90	0.84	0.90	0.90	6.75%	6,442
Sep 30, 2026	0.82	0.85	0.77	0.84	0.84	-5.17%	13,004
Sep 29, 2026	0.85	0.89	0.81	0.89	0.89	-3.89%	30,710
Sep 28, 2026	0.90	0.93	0.85	0.93	0.93	-3.14%	8,483
Sep 25, 2026	0.91	0.96	0.88	0.96	0.96	4.95%	11,828
Sep 24, 2026	0.91	0.91	0.86	0.91	0.91	-	5,426
Sep 23, 2026	0.88	0.91	0.87	0.91	0.91	-	9,675
Sep 22, 2026	0.95	0.95	0.87	0.91	0.91	-6.19%	32,474
Sep 21, 2026	0.97	0.97	0.81	0.97	0.97	-1.02%	33,419
Sep 18, 2026	0.82	0.98	0.77	0.98	0.98	10.61%	21,271
Sep 17, 2026	0.84	0.89	0.80	0.89	0.89	-	7,410
Sep 16, 2026	0.86	0.89	0.81	0.89	0.89	10.02%	4,281
Sep 15, 2026	0.85	0.85	0.80	0.81	0.81	-5.45%	20,101
Sep 14, 2026	0.77	0.90	0.77	0.85	0.85	8.94%	12,470
Sep 11, 2026	0.84	0.84	0.77	0.78	0.78	-3.48%	10,010
Sep 10, 2026	0.85	0.85	0.80	0.81	0.81	1.93%	9,077
Sep 9, 2026	0.85	0.93	0.79	0.79	0.79	-8.66%	24,332
Sep 8, 2026	0.86	0.87	0.82	0.87	0.87	1.03%	3,903
Sep 4, 2026	0.93	0.93	0.85	0.86	0.86	-2.14%	16,859
Sep 2, 2026	0.85	0.90	0.85	0.88	0.88	-3.16%	12,932
Aug 31, 2026	0.92	0.92	0.76	0.91	0.91	-1.23%	11,873
Aug 28, 2026	0.90	0.92	0.86	0.92	0.92	-3.16%	2,507
Aug 27, 2026	0.98	0.99	0.95	0.95	0.95	-4.69%	18,945
Aug 26, 2026	0.94	1.00	0.91	1.00	1.00	6.60%	2,820
Aug 25, 2026	1.00	1.00	0.92	0.94	0.94	-6.50%	28,056
Aug 24, 2026	1.00	1.00	0.93	1.00	1.00	-2.91%	74,011
Aug 21, 2026	0.80	1.03	0.80	1.03	1.03	14.57%	60,305
Aug 20, 2026	0.89	0.90	0.86	0.90	0.90	-0.11%	5,407
Aug 19, 2026	0.98	0.98	0.89	0.90	0.90	-4.21%	16,978
Aug 18, 2026	0.90	0.96	0.90	0.94	0.94	3.73%	3,999
Aug 17, 2026	0.91	0.98	0.88	0.91	0.91	-4.54%	24,483
Aug 14, 2026	0.85	0.95	0.80	0.95	0.95	12.30%	30,457
Aug 13, 2026	0.80	0.85	0.80	0.85	0.85	4.51%	27,840
Aug 12, 2026	0.84	0.86	0.78	0.81	0.81	-4.07%	14,666
Aug 11, 2026	0.81	0.84	0.80	0.84	0.84	5.34%	2,744
Aug 10, 2026	0.82	0.89	0.80	0.80	0.80	-2.58%	50,497
Aug 7, 2026	0.88	0.88	0.82	0.82	0.82	2.29%	3,788
Aug 6, 2026	0.89	0.93	0.80	0.80	0.80	-4.42%	125,896
Aug 5, 2026	0.84	0.95	0.83	0.84	0.84	-1.42%	30,221