CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
0.9507
-0.0593 (-5.87%)
At close: Apr 24, 2026, 4:00 PM EDT
0.9000
-0.0507 (-5.33%)
After-hours: Apr 24, 2026, 5:54 PM EDT
CytoMed Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.96 | 1.00 | 0.90 | 0.95 | 0.95 | -5.87% | 17,484 |
| 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% | 6,667 |
| Apr 21, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,976 |
| Apr 20, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 0.99% | 5,469 |
| 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% | 5,865 |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 387 |
| 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% | 5,640 |
| 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% | 9,049 |
| Apr 2, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.06% | 8,130 |
| Apr 1, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 14,366 |
| Mar 31, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 6,139 |
| 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% | 672 |
| 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% | 664 |
| 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% | 8,159 |
| Mar 19, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | - | 13,769 |
| 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% | 7,276 |
| Mar 16, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 5,033 |
| 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% | 8,596 |
| Mar 11, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | -0.94% | 8,135 |
| 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% | 6,823 |
| Mar 6, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 2,255 |
| Mar 5, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -1.89% | 4,493 |
| Mar 4, 2026 | 1.04 | 1.06 | 0.97 | 1.06 | 1.06 | 0.95% | 13,654 |
| Mar 3, 2026 | 1.01 | 1.05 | 0.96 | 1.05 | 1.05 | -0.94% | 42,231 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -1.85% | 22,657 |
| Feb 27, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | - | 53,975 |
| Feb 26, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | - | 26,683 |
| Feb 25, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 31,149 |
| Feb 24, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 11,295 |
| Feb 23, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 16,857 |
| Feb 20, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 13,295 |
| Feb 19, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 26,301 |
| Feb 18, 2026 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | -0.97% | 81,062 |
| Feb 17, 2026 | 0.97 | 1.05 | 0.95 | 1.03 | 1.03 | 0.98% | 31,768 |
| Feb 13, 2026 | 0.98 | 1.02 | 0.90 | 1.02 | 1.02 | 7.72% | 84,613 |
| Feb 12, 2026 | 1.00 | 1.02 | 0.87 | 0.95 | 0.95 | -8.95% | 153,612 |