CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
1.770
-0.080 (-4.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
CytoMed Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | -4.32% | 11,533 |
| Dec 4, 2025 | 1.75 | 1.88 | 1.75 | 1.85 | 1.85 | 5.71% | 1,165 |
| Dec 3, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 4,400 |
| Dec 2, 2025 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -3.87% | 35,244 |
| Dec 1, 2025 | 1.83 | 1.98 | 1.81 | 1.81 | 1.81 | -1.63% | 14,284 |
| Nov 28, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -3.21% | 4,250 |
| Nov 26, 2025 | 1.86 | 1.94 | 1.86 | 1.90 | 1.90 | 0.05% | 15,452 |
| Nov 25, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | -0.52% | 10,430 |
| Nov 24, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.60% | 8,941 |
| Nov 21, 2025 | 1.84 | 1.88 | 1.80 | 1.88 | 1.88 | 4.44% | 22,894 |
| Nov 20, 2025 | 1.85 | 1.98 | 1.78 | 1.80 | 1.80 | -0.55% | 30,380 |
| Nov 19, 2025 | 1.80 | 1.99 | 1.78 | 1.81 | 1.81 | -8.12% | 63,454 |
| Nov 18, 2025 | 1.99 | 2.29 | 1.88 | 1.97 | 1.97 | -0.51% | 837,966 |
| Nov 17, 2025 | 1.98 | 1.99 | 1.93 | 1.98 | 1.98 | 1.02% | 21,030 |
| Nov 14, 2025 | 1.93 | 2.00 | 1.92 | 1.96 | 1.96 | 2.08% | 8,595 |
| Nov 13, 2025 | 1.84 | 1.96 | 1.84 | 1.92 | 1.92 | -0.52% | 27,706 |
| Nov 12, 2025 | 1.97 | 1.97 | 1.87 | 1.93 | 1.93 | -1.03% | 11,567 |
| Nov 11, 2025 | 1.92 | 1.99 | 1.82 | 1.95 | 1.95 | -1.02% | 39,994 |
| Nov 10, 2025 | 1.85 | 2.02 | 1.85 | 1.97 | 1.97 | 4.79% | 27,698 |
| Nov 7, 2025 | 1.91 | 1.99 | 1.83 | 1.88 | 1.88 | -7.84% | 61,820 |
| Nov 6, 2025 | 2.53 | 3.10 | 1.68 | 2.04 | 2.04 | -3.32% | 1,468,923 |
| Nov 5, 2025 | 2.05 | 2.12 | 2.03 | 2.11 | 2.11 | 6.03% | 6,538 |
| Nov 4, 2025 | 2.06 | 2.09 | 1.92 | 1.99 | 1.99 | -5.91% | 23,317 |
| Nov 3, 2025 | 2.16 | 2.17 | 2.09 | 2.12 | 2.12 | -3.86% | 14,340 |
| Oct 31, 2025 | 2.13 | 2.29 | 2.10 | 2.20 | 2.20 | 2.33% | 10,320 |
| Oct 30, 2025 | 2.14 | 2.33 | 2.13 | 2.15 | 2.15 | -1.38% | 21,430 |
| Oct 29, 2025 | 2.35 | 2.35 | 2.18 | 2.18 | 2.18 | -8.79% | 50,328 |
| Oct 28, 2025 | 2.42 | 2.45 | 2.35 | 2.39 | 2.39 | -1.24% | 36,003 |
| Oct 27, 2025 | 2.39 | 2.50 | 2.39 | 2.42 | 2.42 | 1.26% | 34,950 |
| Oct 24, 2025 | 2.33 | 2.49 | 2.32 | 2.39 | 2.39 | -1.65% | 34,284 |
| Oct 23, 2025 | 2.50 | 2.65 | 2.32 | 2.43 | 2.43 | -9.33% | 75,747 |
| Oct 22, 2025 | 2.87 | 3.68 | 2.18 | 2.68 | 2.68 | 4.28% | 1,684,648 |
| Oct 21, 2025 | 2.63 | 2.75 | 2.49 | 2.57 | 2.57 | -4.46% | 50,623 |
| Oct 20, 2025 | 2.34 | 2.75 | 2.34 | 2.69 | 2.69 | 17.47% | 118,709 |
| Oct 17, 2025 | 2.27 | 2.35 | 2.21 | 2.29 | 2.29 | 1.78% | 34,965 |
| Oct 16, 2025 | 2.17 | 2.34 | 2.15 | 2.25 | 2.25 | - | 31,875 |
| Oct 15, 2025 | 1.99 | 2.43 | 1.95 | 2.25 | 2.25 | - | 138,509 |
| Oct 14, 2025 | 2.23 | 2.36 | 2.09 | 2.25 | 2.25 | 16.58% | 1,536,116 |
| Oct 13, 2025 | 1.99 | 2.00 | 1.89 | 1.93 | 1.93 | -6.31% | 14,574 |
| Oct 10, 2025 | 2.25 | 2.25 | 1.90 | 2.06 | 2.06 | -8.44% | 40,573 |
| Oct 9, 2025 | 2.28 | 2.30 | 2.18 | 2.25 | 2.25 | 3.69% | 8,620 |
| Oct 8, 2025 | 2.16 | 2.44 | 2.15 | 2.17 | 2.17 | 0.46% | 37,547 |
| Oct 7, 2025 | 2.15 | 2.20 | 2.11 | 2.16 | 2.16 | 2.37% | 31,540 |
| Oct 6, 2025 | 2.01 | 2.30 | 2.01 | 2.11 | 2.11 | 4.98% | 117,788 |
| Oct 3, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | - | 4,525 |
| Oct 2, 2025 | 2.03 | 2.03 | 1.95 | 2.01 | 2.01 | - | 23,517 |
| Oct 1, 2025 | 2.02 | 2.05 | 1.96 | 2.01 | 2.01 | 1.01% | 6,688 |
| Sep 30, 2025 | 1.98 | 1.99 | 1.93 | 1.99 | 1.99 | 0.51% | 24,602 |
| Sep 29, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 1,905 |
| Sep 26, 2025 | 1.90 | 2.06 | 1.90 | 1.99 | 1.99 | 1.02% | 25,045 |
| Sep 25, 2025 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -2.96% | 2,431 |
| Sep 24, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.98% | 5,109 |
| Sep 23, 2025 | 1.97 | 2.20 | 1.97 | 2.05 | 2.05 | 6.22% | 19,018 |
| Sep 22, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 3.49% | 1,896 |
| Sep 19, 2025 | 1.91 | 1.94 | 1.87 | 1.87 | 1.87 | -0.80% | 4,966 |
| Sep 18, 2025 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | - | 8,186 |
| Sep 17, 2025 | 1.96 | 2.04 | 1.88 | 1.88 | 1.88 | -2.59% | 25,686 |
| Sep 16, 2025 | 2.14 | 2.14 | 1.92 | 1.93 | 1.93 | -9.39% | 37,373 |
| Sep 15, 2025 | 2.28 | 2.28 | 2.13 | 2.13 | 2.13 | -6.17% | 10,432 |
| Sep 12, 2025 | 2.00 | 2.27 | 2.00 | 2.27 | 2.27 | 12.94% | 64,599 |
| Sep 11, 2025 | 1.98 | 2.06 | 1.98 | 2.01 | 2.01 | 1.31% | 11,204 |
| Sep 10, 2025 | 1.93 | 2.00 | 1.92 | 1.98 | 1.98 | 1.74% | 16,813 |
| Sep 9, 2025 | 1.84 | 1.96 | 1.82 | 1.95 | 1.95 | 6.56% | 10,647 |
| Sep 8, 2025 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -5.18% | 9,168 |
| Sep 5, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 1.58% | 2,902 |
| Sep 4, 2025 | 1.98 | 1.99 | 1.89 | 1.90 | 1.90 | -2.56% | 1,739 |
| Sep 3, 2025 | 1.99 | 2.03 | 1.85 | 1.95 | 1.95 | -2.74% | 7,302 |
| Sep 2, 2025 | 2.01 | 2.07 | 2.00 | 2.01 | 2.01 | 0.15% | 6,834 |
| Aug 29, 2025 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | 0.10% | 2,726 |
| Aug 28, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -0.50% | 9,835 |
| Aug 27, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.03% | 642 |
| Aug 26, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | -0.10% | 3,048 |
| Aug 25, 2025 | 1.87 | 2.14 | 1.87 | 1.97 | 1.97 | 6.65% | 53,314 |
| Aug 22, 2025 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 3.88% | 9,980 |
| Aug 21, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.89% | 4,592 |
| Aug 20, 2025 | 1.68 | 1.77 | 1.65 | 1.73 | 1.73 | -1.14% | 6,593 |
| Aug 19, 2025 | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 13,266 |
| Aug 18, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 21,161 |
| Aug 15, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 0.90% | 6,384 |
| Aug 14, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.94% | 1,305 |
| Aug 13, 2025 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | -1.13% | 18,910 |
| Aug 12, 2025 | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -1.67% | 18,987 |
| Aug 11, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -3.74% | 8,510 |
| Aug 8, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 3,266 |
| Aug 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | 326 |
| Aug 6, 2025 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | 2.22% | 2,962 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -3.23% | 12,681 |
| Aug 4, 2025 | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | 1.64% | 6,126 |
| Aug 1, 2025 | 1.90 | 1.92 | 1.83 | 1.83 | 1.83 | -2.66% | 4,061 |
| Jul 31, 2025 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | -0.69% | 5,219 |
| Jul 30, 2025 | 1.87 | 1.92 | 1.77 | 1.89 | 1.89 | -2.42% | 16,700 |
| Jul 29, 2025 | 1.93 | 1.95 | 1.89 | 1.94 | 1.94 | 2.11% | 8,712 |
| Jul 28, 2025 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 1.82% | 5,212 |
| Jul 25, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.79% | 7,328 |
| Jul 24, 2025 | 1.90 | 1.97 | 1.89 | 1.90 | 1.90 | 0.53% | 89,645 |
| Jul 23, 2025 | 2.04 | 2.04 | 1.75 | 1.89 | 1.89 | -6.44% | 55,340 |
| Jul 22, 2025 | 2.03 | 2.09 | 2.00 | 2.02 | 2.02 | 1.00% | 7,424 |
| Jul 21, 2025 | 2.10 | 2.26 | 2.00 | 2.00 | 2.00 | -1.14% | 64,864 |
| Jul 18, 2025 | 2.01 | 2.02 | 1.96 | 2.02 | 2.02 | -0.34% | 9,492 |
| Jul 17, 2025 | 2.03 | 2.05 | 2.00 | 2.03 | 2.03 | 0.50% | 16,531 |