CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
1.290
+0.110 (9.32%)
At close: Jun 5, 2026, 4:00 PM EDT
1.200
-0.090 (-6.98%)
After-hours: Jun 5, 2026, 6:19 PM EDT
CytoMed Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.16 | 1.29 | 1.10 | 1.29 | 1.29 | 9.32% | 13,875 |
| Jun 4, 2026 | 1.19 | 1.19 | 1.10 | 1.18 | 1.18 | - | 3,688 |
| Jun 3, 2026 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 3.51% | 1,396 |
| Jun 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.10% | 445 |
| Jun 1, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.47% | 2,743 |
| May 29, 2026 | 1.14 | 1.21 | 1.13 | 1.17 | 1.17 | 2.63% | 23,582 |
| May 28, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -5.00% | 7,099 |
| May 27, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 2,252 |
| May 26, 2026 | 1.11 | 1.21 | 1.11 | 1.15 | 1.15 | 1.77% | 13,315 |
| May 22, 2026 | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | -7.38% | 16,915 |
| May 21, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -7.58% | 9,433 |
| May 20, 2026 | 1.19 | 1.35 | 1.18 | 1.32 | 1.32 | 9.09% | 38,017 |
| May 19, 2026 | 1.18 | 1.21 | 1.11 | 1.21 | 1.21 | - | 41,683 |
| May 18, 2026 | 1.18 | 1.39 | 1.17 | 1.21 | 1.21 | 4.31% | 123,516 |
| May 15, 2026 | 0.95 | 1.17 | 0.95 | 1.16 | 1.16 | 31.79% | 97,239 |
| May 14, 2026 | 0.81 | 0.95 | 0.77 | 0.88 | 0.88 | 16.58% | 2,964 |
| May 13, 2026 | 0.75 | 0.76 | 0.70 | 0.76 | 0.76 | -1.87% | 6,348 |
| May 12, 2026 | 0.78 | 0.81 | 0.69 | 0.77 | 0.77 | -4.89% | 1,570 |
| May 11, 2026 | 0.81 | 0.86 | 0.78 | 0.81 | 0.81 | 3.72% | 12,407 |
| May 8, 2026 | 0.73 | 0.79 | 0.68 | 0.78 | 0.78 | 7.85% | 119,926 |
| May 7, 2026 | 0.90 | 0.91 | 0.72 | 0.72 | 0.72 | -21.39% | 16,882 |
| May 6, 2026 | 0.93 | 0.98 | 0.92 | 0.92 | 0.92 | - | 24,816 |
| May 5, 2026 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -7.72% | 14,260 |
| May 4, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.41% | 2,550 |
| May 1, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.36% | 15,872 |
| Apr 30, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 0.71% | 4,264 |
| Apr 29, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 10.00% | 3,378 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -8.16% | 14,007 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 3.08% | 4,902 |
| Apr 24, 2026 | 0.96 | 1.00 | 0.90 | 0.95 | 0.95 | -5.87% | 17,485 |
| Apr 23, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.01% | 1,891 |
| Apr 22, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.97% | 6,689 |
| Apr 21, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,986 |
| Apr 20, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 0.99% | 5,482 |
| Apr 17, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 4,047 |
| Apr 16, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.02% | 3,096 |
| Apr 15, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.01% | 5,581 |
| Apr 14, 2026 | 0.93 | 1.00 | 0.92 | 1.00 | 1.00 | 3.61% | 7,674 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.49% | 5,866 |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 388 |
| Apr 9, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 7,908 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.39% | 5,658 |
| Apr 7, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -4.33% | 4,666 |
| Apr 6, 2026 | 1.00 | 1.06 | 0.96 | 1.06 | 1.06 | 7.27% | 9,914 |
| Apr 2, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.06% | 8,516 |
| Apr 1, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 14,387 |
| Mar 31, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 8,759 |
| Mar 30, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 1,776 |
| Mar 27, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | - | 13,428 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 675 |