CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
0.9500
-0.0300 (-3.06%)
Jul 21, 2026, 9:54 AM EDT - Market open
CytoMed Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -6.48% | 2,030 |
| Jun 22, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 2,098 |
| Jun 17, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 2,382 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 1,622 |
| Jun 15, 2026 | 1.10 | 1.21 | 1.10 | 1.15 | 1.15 | 0.88% | 4,193 |
| Jun 12, 2026 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | 6.54% | 3,372 |
| Jun 11, 2026 | 1.02 | 1.19 | 0.99 | 1.07 | 1.07 | 0.47% | 118,513 |
| Jun 10, 2026 | 1.13 | 1.13 | 1.03 | 1.07 | 1.07 | -6.28% | 2,828 |
| Jun 9, 2026 | 1.07 | 1.14 | 1.02 | 1.14 | 1.14 | -1.18% | 3,554 |
| Jun 8, 2026 | 1.13 | 1.15 | 1.06 | 1.15 | 1.15 | -10.85% | 125,825 |
| 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 |