CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
0.9489
+0.1039 (12.30%)
Aug 14, 2026, 4:00 PM EDT - Market closed
CytoMed Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |