CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
1.160
+0.280 (31.79%)
At close: May 15, 2026, 4:00 PM EDT
0.9901
-0.1700 (-14.65%)
After-hours: May 15, 2026, 7:59 PM EDT
CytoMed Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,871 |
| 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 | -1.38% | 5,658 |
| Apr 7, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -4.34% | 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 |
| Mar 25, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 1.92% | 7,046 |
| Mar 24, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 694 |
| Mar 23, 2026 | 1.09 | 1.09 | 0.99 | 1.03 | 1.03 | -6.36% | 20,174 |
| Mar 20, 2026 | 1.04 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 8,228 |
| Mar 19, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | - | 13,779 |
| Mar 18, 2026 | 1.05 | 1.11 | 1.01 | 1.05 | 1.05 | 0.96% | 11,662 |
| Mar 17, 2026 | 1.01 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 8,999 |
| Mar 16, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 5,041 |
| 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% | 8,647 |
| Mar 11, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | -0.94% | 12,145 |
| 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% | 6,860 |
| Mar 6, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 2,283 |