CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
0.8611
-0.0189 (-2.15%)
At close: Sep 4, 2026, 4:00 PM EDT
0.8610
-0.0001 (-0.01%)
After-hours: Sep 4, 2026, 6:04 PM EDT
CytoMed Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -2.14% | 16,609 |
| 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% | 11,872 |
| 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% | 18,944 |
| Aug 26, 2026 | 0.94 | 1.00 | 0.91 | 1.00 | 1.00 | 6.60% | 2,819 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -6.50% | 27,600 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | -2.91% | 73,897 |
| Aug 21, 2026 | 0.80 | 1.03 | 0.80 | 1.03 | 1.03 | 14.57% | 53,517 |
| 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% | 16,659 |
| Aug 18, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 3.73% | 3,974 |
| Aug 17, 2026 | 0.91 | 0.98 | 0.88 | 0.91 | 0.91 | -4.54% | 24,482 |
| Aug 14, 2026 | 0.85 | 0.95 | 0.80 | 0.95 | 0.95 | 12.30% | 30,456 |
| Aug 13, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 4.51% | 27,838 |
| 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% | 2,742 |
| Aug 10, 2026 | 0.82 | 0.89 | 0.80 | 0.80 | 0.80 | -2.58% | 50,496 |
| Aug 7, 2026 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | 2.29% | 3,675 |
| Aug 6, 2026 | 0.89 | 0.93 | 0.80 | 0.80 | 0.80 | -4.42% | 125,887 |
| Aug 5, 2026 | 0.84 | 0.95 | 0.83 | 0.84 | 0.84 | -1.42% | 29,520 |
| Aug 4, 2026 | 0.89 | 0.89 | 0.80 | 0.85 | 0.85 | -7.30% | 10,178 |
| Aug 3, 2026 | 0.92 | 0.96 | 0.88 | 0.92 | 0.92 | -1.17% | 6,356 |
| Jul 31, 2026 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -5.99% | 26,451 |
| Jul 30, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 8.73% | 8,972 |
| Jul 29, 2026 | 0.88 | 1.00 | 0.87 | 0.91 | 0.91 | 0.54% | 17,538 |
| Jul 28, 2026 | 0.90 | 1.15 | 0.71 | 0.91 | 0.91 | 0.59% | 439,792 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.82 | 0.90 | 0.90 | -9.11% | 181,447 |
| Jul 24, 2026 | 0.90 | 1.02 | 0.90 | 0.99 | 0.99 | 12.50% | 22,480 |
| Jul 23, 2026 | 0.90 | 0.92 | 0.82 | 0.88 | 0.88 | -8.33% | 11,717 |
| Jul 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 184 |
| Jul 21, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 1,056 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 1,443 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 9,132 |
| Jul 16, 2026 | 1.01 | 1.02 | 0.94 | 1.02 | 1.02 | - | 2,641 |
| Jul 15, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | - | 705 |
| Jul 14, 2026 | 1.03 | 1.03 | 0.97 | 1.02 | 1.02 | 6.21% | 2,004 |
| Jul 13, 2026 | 1.03 | 1.03 | 0.93 | 0.96 | 0.96 | -6.76% | 23,792 |
| Jul 10, 2026 | 0.98 | 1.05 | 0.94 | 1.03 | 1.03 | 5.10% | 54,655 |
| Jul 9, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.04% | 7,117 |
| Jul 8, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | - | 2,936 |
| Jul 7, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | -0.01% | 1,198 |
| Jul 6, 2026 | 0.95 | 1.02 | 0.94 | 0.97 | 0.97 | -0.51% | 1,299 |
| Jul 2, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | -1.53% | 638 |
| Jul 1, 2026 | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -3.87% | 5,287 |
| Jun 30, 2026 | 1.05 | 1.08 | 0.94 | 1.03 | 1.03 | 3.00% | 13,195 |
| Jun 29, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 4,743 |
| Jun 26, 2026 | 1.09 | 1.11 | 1.02 | 1.02 | 1.02 | 3.03% | 57,033 |
| Jun 25, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | - | 2,745 |
| Jun 24, 2026 | 1.19 | 1.19 | 0.91 | 0.99 | 0.99 | -1.98% | 44,204 |